[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDYN":3,"homepage-market-summary":30,"stock-historical-IDYN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDYN","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 International Equity Factor Rotation Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8689,0.86927,"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},30.3,30.32,30.4,30.21,29.9886,0.3114,1.04,9756.391645,31.885,26.296,25667.122375712,71.6,293,{"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":179},1000,{"period_high":25,"period_low":65,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22305,6535280.593928,21.2,"2025-08-05",[180,183,192,203,212,222,231,241,249,260,270,279,288,298,307,316,326,336,345,354,365,374,382,391,399,409,418,428,437,446,454,462,472,482,492,501,509,518,525,532,539,546,553,561,570,580,588,595,605,613,622,629,638,647,657,667,674,683,691,700,707,714,722,730,737,743,752,758,765,771,776,782,787,794,802,809,815,822,829,836,843,850,857,865,874,881,886,891,898,905,908,914,920,925,931,937,942,948,952,957,962,969,976,984,990,995,1001,1007,1014,1019,1024,1030,1037,1044,1051,1056,1060,1066,1071,1077,1082,1086,1090,1096,1102,1109,1116,1123,1129,1135,1143,1151,1157,1164,1173,1181,1188,1194,1201,1207,1215,1221,1229,1234,1241,1249,1255,1261,1267,1274,1280,1288,1295,1299,1305,1314,1319,1324,1332,1338,1343,1350,1359,1365,1370,1377,1380,1384,1388,1394,1400,1405,1410,1418,1425,1433,1440,1446,1455,1461,1468,1473,1480,1485,1492,1499,1505,1511,1517,1523,1527,1533,1539,1546,1554,1560,1565,1570,1574,1578,1585,1591,1598,1604,1608,1614,1620,1624,1631,1635,1640,1646,1650,1656,1661,1665,1669,1676,1683,1689,1695,1699,1705,1712,1718,1723,1729,1734,1740,1746,1751,1757,1761,1768,1774,1780,1785,1790,1794,1799,1806,1812,1817,1822,1826,1833,1840,1845,1851,1858,1863,1867,1872,1878,1883,1888,1895,1900,1905,1911,1917,1924,1930,1937,1943,1948,1955,1961,1965,1970,1973,1978,1982,1986,1990,1996,2002,2008,2012,2018,2023,2027,2033,2040,2046,2052,2058,2064,2070,2074,2080,2086,2090],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},97,30.2975,{"date":184,"open":185,"high":21,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",29.97,29.905,-0.3993,-1.31,11891.585186,129,29.9402,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",30.45,30.54,30.3654,30.3879,0.0539,0.18,302418.4341,147,30.4544,{"date":204,"open":205,"high":205,"low":20,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",30.34,30.334,-0.156,-0.51,3295.5031,69,30.3031,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":208,"volume":219,"transactions":220,"vwap":221},"2026-09-28",30.41,30.53,30.36,30.49,-0.1554,10560.3261,74,30.4448,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",30.4401,30.6454,0.3637,1.2,4726.401335,40,30.5899,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",30.2898,30.2899,30.2817,-0.1441,-0.47,2850.4262,49,30.2825,{"date":242,"open":195,"high":195,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.4258,-0.5196,-1.68,815.5031,37,30.5158,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",30.98,30.9801,30.84,30.9454,-0.1229,-0.4,16620.4862,91,30.9297,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",30.96,31.0683,30.87,0.4083,1.33,1809.264,44,30.9487,{"date":271,"open":272,"high":273,"low":195,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.55,30.66,-0.3087,-1,17566.3922,73,30.5982,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",30.995,30.9687,0.3698,1.21,1244.520968,30,30.9773,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",30.85,30.91,30.5989,-0.0566,-0.18,5949.5417,71,30.8406,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":277,"vwap":306},"2026-09-15",30.68,30.69,30.6555,-0.2114,-0.68,3506.4447,30.6759,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":256,"volume":313,"transactions":314,"vwap":315},"2026-09-14",30.88,31.05,30.8669,-0.1225,25111.874759,117,30.9856,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",30.97,31.08,30.9894,0.273,0.89,15404.7367,64,31.0033,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",30.82,30.855,30.7164,-0.2665,-0.86,1304.8327,41,30.8211,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":258,"vwap":344},"2026-09-09",31.095,30.9684,30.9829,-0.2011,-0.64,10346.8555,31.0166,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",31.3,31.184,-0.1195,-0.38,2648.954,65,31.2729,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",31.28,31.41,31.23,31.3035,-0.0464,-0.15,8189.3125,116,31.3104,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",31.22,31.3499,0.5099,1.65,1522.0145,31,31.2526,{"date":375,"open":264,"high":376,"low":253,"close":253,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",30.93,0.0639,0.21,5634.8555,79,30.8719,{"date":383,"open":384,"high":376,"low":385,"close":386,"change":387,"percent_change":304,"volume":388,"transactions":389,"vwap":390},"2026-09-01",30.89,30.75,30.7761,-0.2112,4186.3185,59,30.8094,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":294,"volume":397,"transactions":398,"vwap":315},"2026-08-31",31.1,30.95,30.9873,-0.056,4127.2105,62,{"date":400,"open":401,"high":358,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",31.18,31.03,31.0433,0.0095,0.03,1870.3015,51,31.1557,{"date":410,"open":376,"high":411,"low":376,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",31.04,31.0338,-0.0901,-0.29,4230.7505,61,31.0089,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":407,"vwap":427},"2026-08-26",31.21,31.2101,31.09,31.1239,-0.0541,-0.17,3421.7145,31.1552,{"date":429,"open":401,"high":430,"low":310,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",31.2,31.178,0.1417,0.46,107548.8555,1107,31.1372,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",30.99,31.0363,-0.0325,-0.1,673.3698,26,30.9995,{"date":447,"open":402,"high":393,"low":402,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",31.0688,0.3489,1.14,2487.1721,94,31.0821,{"date":455,"open":328,"high":328,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",30.7199,-0.0947,-0.31,2171.1769,33,30.786,{"date":463,"open":464,"high":290,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",30.835,30.78,30.8146,0.0392,0.13,1602.8555,39,30.8163,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",30.94,30.72,30.7754,-0.3575,-1.15,2138.3555,52,30.7965,{"date":483,"open":484,"high":485,"low":338,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",31.16,31.1999,31.1329,0.0708,0.23,4738.9975,54,31.1472,{"date":493,"open":484,"high":484,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",31.06,31.0621,-0.0379,-0.12,11052.8555,32,31.1416,{"date":502,"open":503,"high":503,"low":393,"close":393,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",31.205,0.0585,0.19,13944.695244,141,31.1233,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":239,"vwap":517},"2026-08-12",31.13,31.02,31.0415,0.1451,0.47,1332.8555,31.098,{"date":519,"open":251,"high":372,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":229,"vwap":524},"2026-08-11",30.8964,-0.0183,-0.06,1891.4835,30.962,{"date":526,"open":372,"high":372,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":499,"vwap":531},"2026-08-10",30.9147,-0.2453,-0.79,449.8555,30.9832,{"date":533,"open":534,"high":484,"low":535,"close":484,"change":433,"percent_change":536,"volume":537,"transactions":499,"vwap":538},"2026-08-07",31.12,31.0981,1.5,932.0265,31.1308,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":442,"volume":544,"transactions":352,"vwap":545},"2026-08-06",30.8798,30.7,-0.0312,90298.819045,30.7626,{"date":547,"open":309,"high":309,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":460,"vwap":552},"2026-08-05",30.7312,0.0826,0.27,1075.5225,30.8648,{"date":554,"open":215,"high":555,"low":215,"close":556,"change":557,"percent_change":117,"volume":558,"transactions":559,"vwap":560},"2026-08-04",30.67,30.6486,0.3433,3313.1955,66,30.6109,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":550,"volume":567,"transactions":568,"vwap":569},"2026-08-03",30.235,30.33,30.3053,0.0819,1628.7055,42,30.2645,{"date":571,"open":185,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",30.27,29.94,30.2234,-0.1175,-0.39,26931.9956,396,30.1424,{"date":581,"open":20,"high":582,"low":20,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":460,"vwap":587},"2026-07-30",30.37,30.3409,0.8145,2.76,553.9956,30.2837,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":286,"vwap":594},"2026-07-29",29.5264,-0.2907,-0.97,186.3476,29.61,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",29.96,29.8,29.8171,-0.211,-0.7,6290.0525,75,29.9067,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":127,"volume":610,"transactions":611,"vwap":612},"2026-07-27",29.98,30.0281,0.119,3415.5416,38,29.984,{"date":614,"open":573,"high":615,"low":616,"close":617,"change":618,"percent_change":378,"volume":619,"transactions":620,"vwap":621},"2026-07-24",30.11,29.9,29.9091,0.0638,1826.9956,34,30.0075,{"date":623,"open":616,"high":616,"low":624,"close":624,"change":625,"percent_change":332,"volume":626,"transactions":627,"vwap":628},"2026-07-23",29.8453,-0.2597,947.874643,36,29.8555,{"date":630,"open":20,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",30.24,30.105,0.0903,0.3,1721.1509,43,30.2175,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":480,"vwap":646},"2026-07-21",29.87,30.09,30.0147,0.5662,1.92,2408.9519,30.0424,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",29.59,29.62,29.4485,-0.159,-0.54,3520.0593,60,29.5635,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",29.52,29.63,29.6075,-0.2002,-0.67,2128.509936,47,29.5819,{"date":668,"open":597,"high":597,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":334,"vwap":673},"2026-07-16",29.8077,-0.3328,-1.1,1475.8053,29.901,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":122,"volume":680,"transactions":681,"vwap":682},"2026-07-15",30.045,30.17,30.1405,0.0761,1645.227167,55,30.0816,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":66,"volume":689,"transactions":286,"vwap":690},"2026-07-14",30.16,30.1601,30.0644,0.2672,352545.6685,30.0574,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",29.9201,29.7972,-0.2128,-0.71,590.6685,28,29.8635,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":127,"volume":706,"transactions":9,"vwap":704},"2026-07-10",30.049999,30.136,30.01,0.12,2800,{"date":708,"open":709,"high":573,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",29.805,29.89,0.134,0.45,1400,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-07-08",29.67,29.756,29.47,-0.174,-0.58,5600,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",30.13,29.92,29.93,-0.468,-1.54,3300,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",30.31,30.398,0.336,1.12,200,{"date":738,"open":205,"high":205,"low":739,"close":740,"change":741,"percent_change":227,"volume":742,"transactions":9,"vwap":740},"2026-07-02",29.95,30.062,0.356,1300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",29.81,29.83,29.69,29.706,-0.305,-1.02,6400,{"date":753,"open":725,"high":754,"low":616,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",30.011,0.126,0.42,1700,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":712,"volume":764,"transactions":9,"vwap":762},"2026-06-29",29.68,29.99,29.885,0.135,7700,{"date":766,"open":745,"high":767,"low":768,"close":768,"change":769,"percent_change":458,"volume":770,"transactions":9,"vwap":768},"2026-06-26",29.82,29.75,-0.092,2700,{"date":772,"open":773,"high":726,"low":773,"close":774,"change":775,"percent_change":137,"volume":729,"transactions":9,"vwap":774},"2026-06-25",29.84,29.842,0.197,{"date":777,"open":649,"high":778,"low":649,"close":779,"change":780,"percent_change":781,"volume":173,"transactions":9,"vwap":779},"2026-06-24",29.7,29.645,-0.13,-0.44,{"date":783,"open":616,"high":185,"low":784,"close":784,"change":785,"percent_change":786,"volume":706,"transactions":9,"vwap":784},"2026-06-23",29.775,-0.747,-2.45,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":468,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-22",30.56,30.46,30.522,0.43,600,{"date":795,"open":790,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",30.479,30.38,30.392,0.109,0.36,2100,{"date":803,"open":804,"high":542,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",30.62,30.283,-0.097,-0.32,3200,{"date":810,"open":811,"high":811,"low":797,"close":797,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":797},"2026-06-16",30.5,0.124,0.41,1100,{"date":816,"open":817,"high":817,"low":631,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",30.47,30.256,-0.387,-1.26,17700,{"date":823,"open":824,"high":555,"low":217,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",30.51,30.643,0.216,0.71,51900,{"date":830,"open":831,"high":832,"low":768,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",29.85,30.427,1.006,3.42,4100,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",29.64,29.421,-0.441,-1.48,1500,{"date":844,"open":572,"high":572,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",29.78,29.862,-0.197,-0.66,2200,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":433,"volume":856,"transactions":9,"vwap":854},"2026-06-08",30.12,30.2,30.059,0.138,5000,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",30.35,30.39,29.921,-0.858,-2.79,400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",30.71,30.8,30.64,30.779,0.184,0.6,16400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":847,"percent_change":342,"volume":880,"transactions":9,"vwap":879},"2026-06-03",30.61,30.705,30.58,30.595,5400,{"date":882,"open":300,"high":883,"low":300,"close":883,"change":884,"percent_change":433,"volume":885,"transactions":9,"vwap":883},"2026-06-02",30.792,0.142,2400,{"date":887,"open":804,"high":867,"low":19,"close":888,"change":889,"percent_change":237,"volume":890,"transactions":9,"vwap":888},"2026-06-01",30.65,-0.145,8300,{"date":892,"open":328,"high":328,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-29",30.79,30.795,0.05,0.16,12400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":256,"volume":904,"transactions":9,"vwap":902},"2026-05-28",30.63,30.77,30.745,-0.125,9900,{"date":906,"open":253,"high":264,"low":465,"close":264,"change":600,"percent_change":304,"volume":907,"transactions":9,"vwap":264},"2026-05-27",1900,{"date":909,"open":393,"high":393,"low":251,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",31.080999,0.379,1.23,50300,{"date":915,"open":273,"high":868,"low":273,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-22",30.702,-0.078,-0.25,5300,{"date":921,"open":19,"high":922,"low":19,"close":465,"change":923,"percent_change":827,"volume":924,"transactions":9,"vwap":465},"2026-05-21",30.81,0.218,116400,{"date":926,"open":615,"high":927,"low":615,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",30.562,0.482,1.6,85900,{"date":932,"open":286,"high":852,"low":286,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-19",30.08,-0.28,-0.92,13100,{"date":938,"open":939,"high":216,"low":572,"close":216,"change":940,"percent_change":941,"volume":842,"transactions":9,"vwap":216},"2026-05-18",30.295,0.233,0.77,{"date":943,"open":724,"high":724,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",30.127,-0.665,-2.16,100,{"date":949,"open":465,"high":264,"low":465,"close":883,"change":950,"percent_change":951,"volume":742,"transactions":9,"vwap":883},"2026-05-14",-0.257,-0.83,{"date":953,"open":290,"high":954,"low":253,"close":954,"change":955,"percent_change":45,"volume":956,"transactions":9,"vwap":954},"2026-05-13",31.049,0.308,2900,{"date":958,"open":878,"high":959,"low":817,"close":959,"change":960,"percent_change":414,"volume":961,"transactions":9,"vwap":959},"2026-05-12",30.741,-0.09,3000,{"date":963,"open":964,"high":965,"low":328,"close":966,"change":967,"percent_change":968,"volume":742,"transactions":9,"vwap":966},"2026-05-11",30.86,30.875,30.831,0.007,0.02,{"date":970,"open":971,"high":290,"low":972,"close":973,"change":974,"percent_change":975,"volume":706,"transactions":9,"vwap":973},"2026-05-08",30.814,30.73,30.824,0.209,0.68,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",31.15,30.605,30.615,-0.494,-1.59,700,{"date":985,"open":439,"high":534,"low":439,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",31.109,0.922,3.05,1800,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":947,"transactions":9,"vwap":992},"2026-05-05",30.187,0.449,1.51,{"date":996,"open":773,"high":710,"low":997,"close":998,"change":999,"percent_change":1000,"volume":706,"transactions":9,"vwap":998},"2026-05-04",29.675,29.738,-0.451,-1.49,{"date":1002,"open":1003,"high":582,"low":1004,"close":1004,"change":1005,"percent_change":780,"volume":1006,"transactions":9,"vwap":1004},"2026-05-01",30.29,30.189,-0.04,1200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",29.86,30.229,0.549,1.85,900,{"date":1015,"open":1016,"high":1016,"low":660,"close":760,"change":1017,"percent_change":1018,"volume":849,"transactions":9,"vwap":760},"2026-04-29",29.747,-0.255,-0.85,{"date":1020,"open":616,"high":761,"low":1021,"close":1022,"change":1023,"percent_change":960,"volume":706,"transactions":9,"vwap":1022},"2026-04-28",29.875,29.935,-0.028,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1013,"transactions":9,"vwap":1027},"2026-04-27",30.1,29.963,-0.067,-0.22,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":814,"transactions":9,"vwap":1034},"2026-04-24",30.0049992,30.094999,30.030001,0.088,0.29,{"date":1038,"open":632,"high":1039,"low":616,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",30.19,29.942,-0.325,-1.07,4300,{"date":1045,"open":216,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":488,"volume":1050,"transactions":9,"vwap":1048},"2026-04-22",30.409,30.25,30.267,0.07,5200,{"date":1052,"open":876,"high":876,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1006,"transactions":9,"vwap":1053},"2026-04-21",30.197,-0.672,-2.18,{"date":1057,"open":868,"high":309,"low":300,"close":1058,"change":1059,"percent_change":781,"volume":907,"transactions":9,"vwap":1058},"2026-04-20",30.869,-0.135,{"date":1061,"open":401,"high":401,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-17",31.0039997,0.375,1.22,2300,{"date":1067,"open":272,"high":555,"low":272,"close":1068,"change":1069,"percent_change":1070,"volume":907,"transactions":9,"vwap":1068},"2026-04-16",30.629,-0.08,-0.26,{"date":1072,"open":300,"high":1073,"low":888,"close":1074,"change":1075,"percent_change":1076,"volume":956,"transactions":9,"vwap":1074},"2026-04-15",30.729,30.709,-0.108,-0.35,{"date":1078,"open":264,"high":264,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1013,"transactions":9,"vwap":1079},"2026-04-14",30.817,0.248,0.81,{"date":1083,"open":702,"high":1084,"low":702,"close":1084,"change":1085,"percent_change":895,"volume":842,"transactions":9,"vwap":1084},"2026-04-13",30.569,0.015,{"date":1087,"open":877,"high":877,"low":1088,"close":1088,"change":1089,"percent_change":505,"volume":1013,"transactions":9,"vwap":1088},"2026-04-10",30.554,0.058,{"date":1091,"open":20,"high":1092,"low":677,"close":1093,"change":1094,"percent_change":442,"volume":1095,"transactions":9,"vwap":1093},"2026-04-09",30.59,30.496,-0.029,800,{"date":1097,"open":542,"high":542,"low":19,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-08",30.525,1.245,4.25,3400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":653,"volume":1065,"transactions":9,"vwap":1107},"2026-04-07",29.15,30.07,28.74,29.28,-0.16,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":713,"transactions":9,"vwap":1113},"2026-04-06",29.38,29.46,29.44,0.152,0.52,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":842,"transactions":9,"vwap":1120},"2026-04-02",28.85,29.39,29.288,-0.212,-0.72,{"date":1124,"open":660,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":842,"transactions":9,"vwap":1126},"2026-04-01",29.72,29.5,0.695,2.41,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":983,"transactions":9,"vwap":1132},"2026-03-31",28.28,28.805,0.923,3.31,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":934,"volume":1142,"transactions":9,"vwap":1140},"2026-03-30",28.16,28.22,27.86,27.882,-0.079,19100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-27",28.105,28.29,27.961,-0.284,-1.01,5800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1150,"transactions":9,"vwap":1154},"2026-03-26",28.705,28.245,-0.732,-2.53,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":729,"transactions":9,"vwap":1161},"2026-03-25",29.035,29.065001,28.977,0.458,1.61,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-24",28.17,28.52,28.14,28.519,0.149,0.53,4200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1175,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1175},"2026-03-23",28.37,28.78,28.325,0.529,1.9,9700,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",28.395,27.841,-1.019,-3.53,7000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1069,"percent_change":934,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",28.32,28.86,28.27,26500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":208,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-18",29.24,29.26,28.94,-1.73,6700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":975,"volume":983,"transactions":9,"vwap":1205},"2026-03-17",29.605,29.4,29.45,0.2,{"date":1208,"open":1197,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-16",29.32,29.11,29.25,0.54,1.88,3600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":188,"volume":919,"transactions":9,"vwap":1219},"2026-03-13",29.29,28.685,28.71,-0.382,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-12",29.23,29.07,29.091999,-0.588,-1.98,305100,{"date":1230,"open":1231,"high":747,"low":1112,"close":760,"change":1232,"percent_change":497,"volume":1233,"transactions":9,"vwap":760},"2026-03-11",29.51,-0.037,20900,{"date":1235,"open":1236,"high":704,"low":1237,"close":1238,"change":1239,"percent_change":756,"volume":1240,"transactions":9,"vwap":1238},"2026-03-10",29.77,29.55,29.717,0.125,7900,{"date":1242,"open":1243,"high":1244,"low":1198,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-09",29.01,29.661,29.592,0.198,0.67,11700,{"date":1250,"open":1197,"high":1251,"low":1197,"close":1252,"change":1253,"percent_change":1254,"volume":729,"transactions":9,"vwap":1252},"2026-03-06",29.49,29.394,-0.401,-1.35,{"date":1256,"open":725,"high":725,"low":1251,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-05",29.795,-0.784,-2.56,12200,{"date":1262,"open":1263,"high":1264,"low":215,"close":1264,"change":1265,"percent_change":1266,"volume":1095,"transactions":9,"vwap":1264},"2026-03-04",30.551,30.579,0.439,1.46,{"date":1268,"open":286,"high":564,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-03",29.43,30.14,-1.054,-3.38,17800,{"date":1275,"open":394,"high":1276,"low":394,"close":1277,"change":1278,"percent_change":1279,"volume":890,"transactions":9,"vwap":1277},"2026-03-02",31.255,31.194,-0.481,-1.52,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":706,"transactions":9,"vwap":1285},"2026-02-27",31.79,31.857,31.64,31.675,-0.087,-0.27,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":576,"volume":1294,"transactions":9,"vwap":1292},"2026-02-26",31.81,31.575,31.762,-0.123,3100,{"date":1296,"open":25,"high":25,"low":25,"close":25,"change":1297,"percent_change":1298,"volume":947,"transactions":9,"vwap":25},"2026-02-25",0.332,1.05,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1150,"transactions":9,"vwap":1302},"2026-02-24",31.36,31.553,0.117,0.37,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-23",31.54,31.56,31.355,31.436,0.076,0.24,5900,{"date":1315,"open":430,"high":1316,"low":430,"close":1301,"change":550,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1301},"2026-02-20",31.4,0.87,4700,{"date":1320,"open":1321,"high":1322,"low":439,"close":422,"change":442,"percent_change":807,"volume":1323,"transactions":9,"vwap":422},"2026-02-19",31.01,31.11,7600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-18",31.34,31.43,31.17,31.19,0,18900,{"date":1333,"open":1334,"high":358,"low":1335,"close":1329,"change":1336,"percent_change":107,"volume":1337,"transactions":9,"vwap":1329},"2026-02-17",31.049999,30.92,0.019,17000,{"date":1339,"open":1340,"high":1329,"low":1340,"close":1341,"change":1342,"percent_change":895,"volume":936,"transactions":9,"vwap":1341},"2026-02-13",31.0049992,31.171,0.016,{"date":1344,"open":1345,"high":1345,"low":422,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-12",31.55,31.155,-0.445,-1.41,88900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-11",31.42,31.61,31.14,31.6,0.392,1.26,29900,{"date":1360,"open":1361,"high":1361,"low":978,"close":1362,"change":1363,"percent_change":405,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",31.345,31.208,0.008,11900,{"date":1366,"open":1367,"high":430,"low":1367,"close":430,"change":1368,"percent_change":912,"volume":1369,"transactions":9,"vwap":430},"2026-02-09",31.040001,0.378,10000,{"date":1371,"open":1372,"high":376,"low":215,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-06",30.565,30.822,0.992,3.33,153900,{"date":1378,"open":761,"high":615,"low":746,"close":746,"change":208,"percent_change":245,"volume":1379,"transactions":9,"vwap":746},"2026-02-05",15800,{"date":1381,"open":475,"high":1382,"low":939,"close":205,"change":1330,"percent_change":1330,"volume":1383,"transactions":9,"vwap":205},"2026-02-04",30.777,8800,{"date":1385,"open":631,"high":205,"low":1386,"close":205,"change":1387,"percent_change":142,"volume":1101,"transactions":9,"vwap":205},"2026-02-03",30.182,0.096,{"date":1389,"open":1390,"high":1047,"low":933,"close":1391,"change":1392,"percent_change":38,"volume":1393,"transactions":9,"vwap":1391},"2026-02-02",30.15,30.244,0.219,9800,{"date":1395,"open":1026,"high":1396,"low":710,"close":1397,"change":1398,"percent_change":696,"volume":1399,"transactions":9,"vwap":1397},"2026-01-30",30.18,30.025,-0.215,14800,{"date":1401,"open":1039,"high":1047,"low":726,"close":631,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":631},"2026-01-29",0.101,0.34,10800,{"date":1406,"open":677,"high":677,"low":726,"close":1407,"change":1408,"percent_change":663,"volume":1409,"transactions":9,"vwap":1407},"2026-01-28",30.139,-0.202,12700,{"date":1411,"open":685,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-27",30.57,30.056999,30.341,0.523,1.75,11800,{"date":1419,"open":640,"high":616,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-26",29.715,29.818,0.278,0.94,13000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":904,"transactions":9,"vwap":1430},"2026-01-23",29.35,29.595,29.27,29.54,0.17,0.58,{"date":1434,"open":1429,"high":1435,"low":1429,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-22",29.42,29.37,0.22,0.75,6300,{"date":1441,"open":1224,"high":1442,"low":1443,"close":1104,"change":1444,"percent_change":102,"volume":1445,"transactions":9,"vwap":1104},"2026-01-21",29.36,28.95,0.291,10600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-20",28.93,29.049999,28.82,28.859,-0.521,-1.77,15000,{"date":1456,"open":1457,"high":724,"low":1458,"close":1111,"change":1459,"percent_change":1437,"volume":1460,"transactions":9,"vwap":1111},"2026-01-16",29.34,29.33,0.064,7500,{"date":1462,"open":1463,"high":704,"low":1464,"close":1465,"change":1466,"percent_change":1049,"volume":1467,"transactions":9,"vwap":1465},"2026-01-15",29.485,29.31,29.316,0.021,5700,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":800,"volume":1472,"transactions":9,"vwap":1470},"2026-01-14",29.295,0.105,300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1108,"volume":1417,"transactions":9,"vwap":1478},"2026-01-13",29.2,29.21,29.1,29.19,-0.048,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":872,"volume":885,"transactions":9,"vwap":1483},"2026-01-12",29.18,29.238,0.174,{"date":1486,"open":1487,"high":1477,"low":1488,"close":1489,"change":1490,"percent_change":1081,"volume":1491,"transactions":9,"vwap":1489},"2026-01-09",29,28.98,29.063999,0.234,4600,{"date":1493,"open":1450,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1029,"volume":1498,"transactions":9,"vwap":1496},"2026-01-08",28.87,28.8,28.83,-0.065,3500,{"date":1500,"open":1501,"high":1443,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":793,"transactions":9,"vwap":1502},"2026-01-07",28.912,28.895,-0.088,-0.3,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1303,"percent_change":813,"volume":1101,"transactions":9,"vwap":1510},"2026-01-06",28.89,29.02,28.872,28.983,{"date":1512,"open":1513,"high":1494,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":713,"transactions":9,"vwap":1514},"2026-01-05",28.65,28.866,0.44,1.55,{"date":1518,"open":1519,"high":1519,"low":1175,"close":1520,"change":1521,"percent_change":1522,"volume":983,"transactions":9,"vwap":1520},"2026-01-02",28.5,28.426,0.268,0.95,{"date":1524,"open":1137,"high":1190,"low":1525,"close":1525,"change":425,"percent_change":1526,"volume":1472,"transactions":9,"vwap":1525},"2025-12-31",28.158,-0.6,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1431,"volume":842,"transactions":9,"vwap":1531},"2025-12-30",28.4,28.31,28.328,0.047,{"date":1534,"open":1146,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":425,"volume":1214,"transactions":9,"vwap":1537},"2025-12-29",28.51,28.231,28.281,-0.047,{"date":1540,"open":1541,"high":1531,"low":1542,"close":1531,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1531},"2025-12-26",28.25,28.23,-0.069,-0.24,459900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":885,"transactions":9,"vwap":1551},"2025-12-24",28.36,28.465,28.353,28.397,0.029,0.1,{"date":1555,"open":1529,"high":1529,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1095,"transactions":9,"vwap":1557},"2025-12-23",28.358,28.368,0.172,0.61,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":896,"volume":1472,"transactions":9,"vwap":1563},"2025-12-22",28.2,28.196,0.046,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":132,"volume":1569,"transactions":9,"vwap":1567},"2025-12-19",28.15,0.217,500,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1438,"volume":1472,"transactions":9,"vwap":1572},"2025-12-18",27.933,0.207,{"date":1575,"open":1138,"high":1138,"low":1576,"close":1576,"change":1577,"percent_change":663,"volume":1569,"transactions":9,"vwap":1576},"2025-12-17",27.726,-0.188,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1050,"transactions":9,"vwap":1582},"2025-12-16",28.059999,27.88,27.914,-0.263,-0.93,{"date":1586,"open":1562,"high":1138,"low":1587,"close":1588,"change":940,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-15",28.136,28.177,0.83,3800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-12",27.927,27.944,-0.214,-0.76,24100,{"date":1599,"open":1580,"high":1535,"low":1600,"close":1525,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1525},"2025-12-11",28.007,0.267,0.96,1600,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":102,"volume":947,"transactions":9,"vwap":1606},"2025-12-10",27.891,0.279,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":864,"transactions":9,"vwap":1611},"2025-12-09",27.708,27.612,-0.118,-0.43,{"date":1615,"open":1567,"high":1567,"low":1616,"close":1617,"change":1618,"percent_change":1515,"volume":1619,"transactions":9,"vwap":1617},"2025-12-08",27.6,27.73,0.122,4500,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1342,"percent_change":107,"volume":983,"transactions":9,"vwap":1623},"2025-12-05",27.707,27.608,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-04",27.58,27.592,0.04,0.15,4000,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":550,"volume":849,"transactions":9,"vwap":1633},"2025-12-03",27.552,0.075,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":983,"transactions":9,"vwap":1637},"2025-12-02",27.477,0.189,0.69,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":173,"transactions":9,"vwap":1643},"2025-12-01",27.375,27.288,-0.131,-0.48,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":199,"volume":736,"transactions":9,"vwap":1648},"2025-11-28",27.419,0.049,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":82,"volume":1294,"transactions":9,"vwap":1654},"2025-11-26",27.23,27.4,27.37,0.362,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":284,"volume":757,"transactions":9,"vwap":1659},"2025-11-25",26.807,27.0079994,0.322,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":433,"volume":736,"transactions":9,"vwap":1663},"2025-11-24",26.686,0.123,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1601,"percent_change":89,"volume":1095,"transactions":9,"vwap":1668},"2025-11-21",26.33,26.563,{"date":1670,"open":1671,"high":1672,"low":26,"close":26,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":26},"2025-11-20",26.355,26.36,-0.367,-1.38,6100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1013,"transactions":9,"vwap":1679},"2025-11-19",26.62,26.663,26.61,-0.061,-0.23,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1095,"transactions":9,"vwap":1686},"2025-11-18",26.785,26.724,-0.434,-1.6,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":458,"percent_change":1694,"volume":1603,"transactions":9,"vwap":1693},"2025-11-17",27.41,27.11,27.158,-1.13,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":497,"percent_change":1613,"volume":1095,"transactions":9,"vwap":1698},"2025-11-14",27.39,27.468,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1122,"volume":1013,"transactions":9,"vwap":1703},"2025-11-13",27.81,27.587,27.588,-0.2,{"date":1706,"open":1707,"high":1708,"low":1617,"close":1709,"change":199,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-12",27.76,27.82,27.788,0.65,3118200,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1623,"change":1716,"percent_change":1717,"volume":842,"transactions":9,"vwap":1623},"2025-11-11",27.55,27.627,0.173,0.63,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":947,"transactions":9,"vwap":1720},"2025-11-10",27.435,0.403,1.49,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1682,"volume":1498,"transactions":9,"vwap":1727},"2025-11-07",26.84,27.21,27.032,-0.063,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1206,"volume":1569,"transactions":9,"vwap":1732},"2025-11-06",27.3,27.094999,0.054,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1115,"volume":1013,"transactions":9,"vwap":1738},"2025-11-05",27.017,27.09,27.041,0.14,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":907,"transactions":9,"vwap":1743},"2025-11-04",28.938,26.901,-0.309,-1.14,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1726,"change":1750,"percent_change":550,"volume":713,"transactions":9,"vwap":1726},"2025-11-03",27.2,27.22,0.073,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":122,"volume":736,"transactions":9,"vwap":1754},"2025-10-31",27.087999,27.137,27.07,0.067,{"date":1758,"open":1759,"high":1692,"low":1759,"close":1755,"change":1760,"percent_change":1108,"volume":721,"transactions":9,"vwap":1755},"2025-10-30",27.047001,-0.044,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1569,"transactions":9,"vwap":1765},"2025-10-29",27.28,27.063999,27.114,-0.144,-0.53,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":112,"volume":1006,"transactions":9,"vwap":1772},"2025-10-28",27.181,27.261,27.258,-0.003,{"date":1775,"open":1776,"high":1771,"low":1777,"close":1771,"change":1778,"percent_change":1779,"volume":793,"transactions":9,"vwap":1771},"2025-10-27",27.26,27.252,0.265,0.98,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":505,"volume":983,"transactions":9,"vwap":1783},"2025-10-24",26.98,26.996,0.051,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":152,"volume":801,"transactions":9,"vwap":1788},"2025-10-23",26.8,26.945,0.095,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":934,"volume":736,"transactions":9,"vwap":1792},"2025-10-22",26.85,-0.075,{"date":1795,"open":1743,"high":1796,"low":1743,"close":1797,"change":1798,"percent_change":72,"volume":907,"transactions":9,"vwap":1797},"2025-10-21",26.96,26.925,-0.293,{"date":1800,"open":1801,"high":1749,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-20",27.149,27.218,0.221,0.82,3700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":294,"volume":1043,"transactions":9,"vwap":1809},"2025-10-17",26.994,26.997,26.93,-0.049,{"date":1813,"open":1692,"high":1692,"low":1814,"close":1815,"change":1816,"percent_change":152,"volume":1467,"transactions":9,"vwap":1815},"2025-10-16",26.99,27.046,0.093,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1634,"percent_change":1821,"volume":757,"transactions":9,"vwap":1820},"2025-10-15",27.01,26.953,0.28,{"date":1823,"open":1824,"high":1796,"low":1824,"close":1825,"change":1573,"percent_change":132,"volume":1013,"transactions":9,"vwap":1825},"2025-10-14",26.875,26.878,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-13",26.566,26.671,0.227,0.86,5100,{"date":1834,"open":1814,"high":1814,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-10",26.4,26.444,-0.638,-2.36,8400,{"date":1841,"open":1692,"high":1692,"low":1755,"close":1842,"change":1843,"percent_change":1844,"volume":1043,"transactions":9,"vwap":1842},"2025-10-09",27.082001,-0.093,-0.34,{"date":1846,"open":1847,"high":1848,"low":1692,"close":1849,"change":1850,"percent_change":1559,"volume":1630,"transactions":9,"vwap":1849},"2025-10-08",27.16,27.208,27.175,0.164,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1065,"transactions":9,"vwap":1855},"2025-10-07",27.24,27,27.011,-0.287,-1.05,{"date":1859,"open":1654,"high":1654,"low":1860,"close":1861,"change":1862,"percent_change":756,"volume":989,"transactions":9,"vwap":1861},"2025-10-06",27.283,27.298,0.115,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":775,"percent_change":38,"volume":1095,"transactions":9,"vwap":1866},"2025-10-03",27.148,27.183,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1085,"percent_change":107,"volume":793,"transactions":9,"vwap":1870},"2025-10-02",26.951,26.986,26.91,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1569,"transactions":9,"vwap":1875},"2025-10-01",26.92,26.971,0.214,0.8,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":23,"volume":1013,"transactions":9,"vwap":1881},"2025-09-30",26.57,26.757,0.275,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1862,"percent_change":1515,"volume":713,"transactions":9,"vwap":1887},"2025-09-29",26.51,26.458,26.482,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":742,"transactions":9,"vwap":1892},"2025-09-26",26.34,26.38,26.367,0.238,0.91,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1122,"volume":793,"transactions":9,"vwap":1898},"2025-09-25",26.14,26.129,-0.189,{"date":1901,"open":1672,"high":1672,"low":1902,"close":1902,"change":1903,"percent_change":1844,"volume":1904,"transactions":9,"vwap":1902},"2025-09-24",26.318,-0.091,2500,{"date":1906,"open":1907,"high":1908,"low":1835,"close":1909,"change":1910,"percent_change":414,"volume":1200,"transactions":9,"vwap":1909},"2025-09-23",26.52,26.525,26.409,-0.077,{"date":1912,"open":1835,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1115,"volume":1498,"transactions":9,"vwap":1915},"2025-09-22",26.49,26.37,26.486,0.136,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":849,"transactions":9,"vwap":1921},"2025-09-19",26.388,26.41,26.35,-0.036,-0.14,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1437,"volume":742,"transactions":9,"vwap":1927},"2025-09-18",26.363,26.386,26.344,0.059,{"date":1931,"open":1926,"high":1932,"low":1933,"close":1934,"change":806,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-17",26.495,26.31,26.327,-0.37,9500,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1095,"transactions":9,"vwap":1940},"2025-09-16",26.44,26.424,-0.095,-0.36,{"date":1944,"open":1907,"high":1907,"low":1945,"close":1945,"change":1946,"percent_change":1629,"volume":1947,"transactions":9,"vwap":1945},"2025-09-15",26.519,0.039,13700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1628,"volume":1954,"transactions":9,"vwap":1951},"2025-09-12",26.343,26.48,26.28,0.01,12300,{"date":1956,"open":1939,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":842,"transactions":9,"vwap":1957},"2025-09-11",26.47,26.43,0.283,1.08,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1544,"volume":736,"transactions":9,"vwap":1963},"2025-09-10",26.187,-0.064,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":442,"volume":1472,"transactions":9,"vwap":1968},"2025-09-09",26.12,26.251,-0.027,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1821,"percent_change":1960,"volume":1330,"transactions":9,"vwap":1972},"2025-09-08",26.278,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":497,"volume":1569,"transactions":9,"vwap":1976},"2025-09-05",26.11,25.998,-0.032,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1356,"percent_change":1981,"volume":736,"transactions":9,"vwap":1980},"2025-09-04",26.030001,1.53,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1311,"percent_change":634,"volume":1805,"transactions":9,"vwap":1985},"2025-09-03",25.61,25.638,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":918,"percent_change":592,"volume":885,"transactions":9,"vwap":1989},"2025-09-02",25.57,25.562,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1899,"percent_change":1995,"volume":1569,"transactions":9,"vwap":1994},"2025-08-29",25.815,25.819,25.812,-0.73,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":713,"transactions":9,"vwap":1999},"2025-08-28",26.02,26.00099945,0.159,0.62,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":414,"volume":2007,"transactions":9,"vwap":2005},"2025-08-27",25.71,25.842,-0.076,15900,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1977,"percent_change":497,"volume":983,"transactions":9,"vwap":2011},"2025-08-26",25.85,25.918,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":736,"transactions":9,"vwap":2015},"2025-08-25",26.055,25.95,-0.385,-1.46,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1330,"transactions":9,"vwap":2020},"2025-08-22",26.335,0.337,1.3,{"date":2024,"open":1976,"high":1976,"low":1976,"close":1976,"change":2025,"percent_change":2026,"volume":947,"transactions":9,"vwap":1976},"2025-08-21",-0.181,-0.69,{"date":2028,"open":2029,"high":2030,"low":1897,"close":2031,"change":2032,"percent_change":968,"volume":757,"transactions":9,"vwap":2031},"2025-08-20",26.17,26.185,26.179,0.004,{"date":2034,"open":2035,"high":2035,"low":2029,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-19",26.29,26.175,-0.03,-0.11,2000,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":801,"transactions":9,"vwap":2043},"2025-08-18",26.15,26.205,-0.006,-0.02,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":1710,"volume":801,"transactions":9,"vwap":2050},"2025-08-15",26.2,26.25,26.211,0.168,{"date":2053,"open":2054,"high":2055,"low":444,"close":2056,"change":2057,"percent_change":1682,"volume":1460,"transactions":9,"vwap":2056},"2025-08-14",26.01,26.059999,26.042999,-0.059,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":814,"transactions":9,"vwap":2061},"2025-08-13",26.08,26.102,0.181,0.7,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":919,"transactions":9,"vwap":2067},"2025-08-12",25.69,25.921,0.349,1.36,{"date":2071,"open":2066,"high":2066,"low":2072,"close":2073,"change":1728,"percent_change":918,"volume":1491,"transactions":9,"vwap":2073},"2025-08-11",25.53,25.572,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":468,"percent_change":2079,"volume":1050,"transactions":9,"vwap":2078},"2025-08-08",25.65,25.68,25.635,0.51,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":59,"volume":983,"transactions":9,"vwap":2083},"2025-08-07",25.48,25.505,25.455,0.3003,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1804,"volume":1330,"transactions":9,"vwap":2088},"2025-08-06",25.20474,0.2047,{"date":178,"open":65,"high":65,"low":65,"close":65,"change":1330,"percent_change":1330,"volume":1330,"transactions":9,"vwap":65}]