[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEZ":3,"homepage-market-summary":29,"stock-historical-IEZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Oil Equipment & Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4405,0.386204,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.81,26.57,27.095,26.74,0.07,0.26,467353.262997,32.87,17.86,380199.847856524,59.6,5134,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},15.46,334433,122068161.964131,66.52,"2025-04-22",[181,184,194,205,215,225,236,246,256,266,277,287,297,307,318,327,338,348,357,366,377,388,399,409,417,428,439,449,458,467,475,483,492,500,509,518,529,539,547,555,564,572,582,591,600,611,621,629,639,648,656,665,673,681,690,700,710,718,726,734,741,749,757,765,771,778,787,796,801,806,811,818,825,832,838,845,851,857,864,870,876,884,891,898,904,910,916,919,924,929,935,943,949,957,963,969,976,983,990,996,1004,1012,1018,1023,1031,1040,1047,1055,1060,1066,1071,1080,1085,1089,1094,1101,1109,1115,1121,1126,1130,1136,1143,1149,1155,1163,1169,1174,1181,1187,1194,1199,1205,1211,1217,1224,1230,1236,1240,1245,1251,1258,1264,1269,1273,1280,1286,1291,1296,1302,1307,1312,1320,1326,1333,1337,1340,1348,1353,1356,1360,1364,1370,1374,1379,1385,1392,1398,1405,1411,1419,1428,1432,1437,1443,1450,1458,1466,1475,1481,1489,1495,1502,1510,1517,1524,1530,1538,1546,1554,1561,1568,1576,1583,1588,1594,1600,1605,1610,1617,1625,1631,1638,1644,1652,1658,1666,1671,1679,1686,1693,1697,1703,1708,1713,1718,1727,1734,1739,1743,1748,1753,1759,1765,1771,1774,1779,1785,1790,1795,1801,1806,1810,1815,1820,1827,1830,1835,1842,1849,1856,1863,1870,1877,1884,1890,1896,1903,1908,1914,1919,1925,1932,1938,1945,1950,1957,1961,1967,1973,1978,1983,1989,1997,2004,2009,2015,2018,2023,2027,2033,2037,2045,2052,2056,2059,2066,2072,2077,2082,2089,2096,2103,2110,2116,2123,2128,2133,2140,2145,2149,2155,2162,2166,2171,2177,2183,2189,2195,2199,2203,2206,2211,2218,2224,2231,2238,2245,2250,2256,2263,2267,2272,2277,2282,2285,2291,2297,2301,2306,2312,2317,2323,2328,2333,2338,2343,2347,2352,2355,2359,2364,2370,2375,2381,2386,2394,2402,2408,2415,2422,2429,2435,2441,2447,2452,2456,2459,2464,2468,2473,2481,2485,2492,2498,2505,2511,2515,2520,2527,2533,2539,2544,2549,2554],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2007,26.8691,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.45,26.795,26.235,0.22,0.83,559274.52581,3957,26.6473,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",26.79,26.885,26.47,26.52,-0.23,-0.86,409492.037236,2862,26.653,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.2,26.685,26.75,-0.73,-2.66,909940.38172,6380,26.8823,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.87,27.43,27.48,-0.27,-0.97,221520.180591,2117,27.6273,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.6,27.95,27.52,27.75,0.05,0.18,417589.71111,3495,27.744,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.11,27.64,27.7,-0.2,-0.72,378165.46501,3351,27.7958,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",27.96,28.15,27.825,27.9,0,298892.510374,1544,27.9525,{"date":257,"open":258,"high":259,"low":260,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",27.78,28.26,27.54,-0.07,-0.25,145095.276603,1726,27.9693,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.03,28.23,27.63,27.97,-0.09,-0.32,155525.804445,1554,27.974,{"date":278,"open":238,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",28.16,27.94,28.06,-0.14,-0.5,137098.387996,1290,28.0553,{"date":288,"open":289,"high":290,"low":238,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.34,28.45,28.2,0.04,0.14,119351.099508,1220,28.2522,{"date":298,"open":299,"high":300,"low":301,"close":279,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",28.78,28.85,27.745,-0.74,-2.56,255450.228425,1772,28.5125,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",28.46,28.91,28.4,28.9,0.5,1.76,457965.800541,2111,28.8016,{"date":319,"open":320,"high":320,"low":321,"close":311,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",29.6,28.32,-1.36,-4.57,261351.443594,1909,28.5658,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",29.89,30.1178,29.42,29.76,-0.03,-0.1,372123.259285,2338,29.6753,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",30.73,29.63,29.79,-0.81,-2.65,215329.981581,2495,29.8016,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":252,"percent_change":252,"volume":354,"transactions":355,"vwap":356},"2026-09-09",30.76,31.425,30.57,30.6,161587.180945,1971,30.7951,{"date":358,"open":359,"high":360,"low":361,"close":353,"change":231,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",30.86,31.105,30.59,0.16,70258.460735,898,30.8226,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",30.495,30.575,30.22,30.55,-0.13,-0.42,102749.23035,1791,30.3699,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",31.16,31.3,30.67,30.68,-0.45,-1.45,166314.0608,2517,30.9114,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.35,31.25,30.13,31.13,0.69,2.27,254958.771095,3428,30.9508,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":200,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",30.81,30.88,30.41,30.44,-0.75,232498.323828,3226,30.6029,{"date":410,"open":390,"high":411,"low":412,"close":381,"change":158,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",30.93,30.15,2.47,171570.385474,2567,30.5068,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",29.7,29.98,29.45,29.93,0.24,0.81,145903.245753,2461,29.7793,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",28.95,30,28.84,29.69,0.64,2.2,264658.381876,4243,29.4415,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":231,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",28.77,29.205,28.53,29.05,0.17,123791.016537,1999,29.0058,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":220,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",29.07,29.48,29,-0.92,282118.537196,1535,29.1653,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":373,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",29.54,28.82,29.27,-1.41,167986.219577,1949,29.0934,{"date":468,"open":469,"high":412,"low":470,"close":433,"change":261,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",29.92,29.46,-0.24,100196.899736,1683,29.6862,{"date":476,"open":477,"high":478,"low":419,"close":332,"change":479,"percent_change":210,"volume":480,"transactions":481,"vwap":482},"2026-08-20",30.11,30.33,-0.22,138255.306565,1750,29.8131,{"date":484,"open":485,"high":486,"low":487,"close":420,"change":488,"percent_change":283,"volume":489,"transactions":490,"vwap":491},"2026-08-19",30.4,30.4599,29.83,-0.15,95647.358471,1551,30.0268,{"date":493,"open":494,"high":495,"low":477,"close":392,"change":373,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",30.64,30.7,-1.37,98418.51478,1898,30.2126,{"date":501,"open":502,"high":503,"low":504,"close":371,"change":423,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",30.43,30.56,30.14,0.79,139863.719072,1604,30.3512,{"date":510,"open":511,"high":485,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",29.56,30.31,0.82,2.78,153368.142756,1767,30.2639,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",29.47,29.72,29.19,29.49,-0.21,-0.71,220423.84416,1832,29.5063,{"date":530,"open":531,"high":532,"low":533,"close":419,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",29.88,29.925,29.685,-0.19,-0.64,105397.460246,1619,29.7961,{"date":540,"open":541,"high":542,"low":541,"close":329,"change":141,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",29.62,29.96,1.08,174362.838801,3381,29.8232,{"date":548,"open":289,"high":541,"low":289,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",29.57,1.48,5.27,167371.115675,1936,29.1903,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":200,"percent_change":343,"volume":561,"transactions":562,"vwap":563},"2026-08-07",28.21,28.6,28.04,28.09,160136.181144,2022,28.3749,{"date":565,"open":566,"high":567,"low":566,"close":321,"change":568,"percent_change":435,"volume":569,"transactions":570,"vwap":571},"2026-08-06",28.1,28.73,0.61,157689.80293,2098,28.4639,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",28.28,27.69,27.71,-0.51,-1.81,66131.475496,1337,27.8534,{"date":583,"open":584,"high":259,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",27.38,28.22,0.7,2.54,97480.21058,1432,28.1232,{"date":592,"open":593,"high":594,"low":595,"close":229,"change":479,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",27.36,27.62,27.03,-0.79,98510.895296,1085,27.4319,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",27.39,27.84,27.11,27.74,0.58,2.14,70506.192533,873,27.6383,{"date":612,"open":613,"high":614,"low":209,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",26.87,27.21,27.16,0.51,1.91,173527.517015,1731,27.0174,{"date":622,"open":229,"high":229,"low":623,"close":624,"change":625,"percent_change":221,"volume":626,"transactions":627,"vwap":628},"2026-07-29",26.635,26.65,-0.26,135801.883117,1457,26.8953,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",27.79,26.84,26.91,-1,-3.58,113277.867154,1265,27.0746,{"date":640,"open":279,"high":641,"low":642,"close":643,"change":372,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",28.79,27.785,27.91,-0.46,143325.061404,1681,28.1167,{"date":649,"open":650,"high":651,"low":650,"close":559,"change":136,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",27.89,28.44,2.41,177112.01454,1437,28.0989,{"date":657,"open":658,"high":585,"low":659,"close":584,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",28.1199,27.375,-0.36,-1.3,68657.726325,1052,27.5877,{"date":666,"open":667,"high":668,"low":667,"close":605,"change":669,"percent_change":116,"volume":670,"transactions":671,"vwap":672},"2026-07-22",27.67,28.045,0.31,50173.755353,815,27.7946,{"date":674,"open":675,"high":229,"low":676,"close":218,"change":677,"percent_change":435,"volume":678,"transactions":679,"vwap":680},"2026-07-21",26.94,26.5,0.59,99069.06572,1264,27.3193,{"date":682,"open":683,"high":684,"low":17,"close":632,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",27.08,27.26,-0.28,-1.03,93225.57143,1102,27.051,{"date":691,"open":692,"high":693,"low":632,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",27.06,27.18,27.12,0.03,0.11,77402.875256,859,27.041,{"date":701,"open":702,"high":218,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",27.35,27.01,27.09,-0.35,-1.28,193806.346811,2234,27.1385,{"date":711,"open":258,"high":650,"low":712,"close":713,"change":262,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",26.915,27.44,-0.9,170570.129483,2366,27.3013,{"date":719,"open":643,"high":720,"low":721,"close":575,"change":232,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",28.02,27.385,0.65,267042.270181,2625,27.5766,{"date":727,"open":594,"high":728,"low":729,"close":730,"change":696,"percent_change":126,"volume":731,"transactions":732,"vwap":733},"2026-07-13",27.9651,27.46,27.51,204396.751109,3258,27.6284,{"date":735,"open":604,"high":736,"low":604,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",27.42,27.4,0.37,1.37,296100,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",27.31,26.98,27.030001,-0.29,-1.06,151100,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-08",26.73,27.32,26.71,0.96,3.64,512400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":616,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",26,26.55,25.98,26.36,1.97,363000,{"date":766,"open":767,"high":762,"low":768,"close":768,"change":111,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",25.92,25.85,-0.04,770100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":534,"percent_change":210,"volume":777,"transactions":9,"vwap":776},"2026-07-02",26.19,26.41,25.69,25.86,258100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",26.69,26.82,26.040001,26.049999,-0.85,-3.16,650400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",27.1,27.33,26.89,26.9,-0.08,-0.3,171200,{"date":797,"open":798,"high":799,"low":675,"close":744,"change":241,"percent_change":302,"volume":800,"transactions":9,"vwap":744},"2026-06-29",27.24,27.49,788700,{"date":802,"open":789,"high":752,"low":803,"close":693,"change":625,"percent_change":804,"volume":805,"transactions":9,"vwap":693},"2026-06-26",26.93,-0.95,572500,{"date":807,"open":808,"high":799,"low":808,"close":713,"change":394,"percent_change":809,"volume":810,"transactions":9,"vwap":713},"2026-06-25",26.72,2.58,6315100,{"date":812,"open":813,"high":614,"low":814,"close":209,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":209},"2026-06-24",27.13,26.49,-0.93,-3.36,739400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":241,"percent_change":242,"volume":824,"transactions":9,"vwap":823},"2026-06-23",27.55,27.92,27.47,27.68,387800,{"date":826,"open":823,"high":821,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",27.25,27.88,0.29,1.05,666200,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":405,"percent_change":344,"volume":837,"transactions":9,"vwap":836},"2026-06-18",28.35,27.28,27.59,2927800,{"date":839,"open":840,"high":841,"low":842,"close":289,"change":525,"percent_change":843,"volume":844,"transactions":9,"vwap":289},"2026-06-17",29.02,29.09,28.27,-2.44,558800,{"date":846,"open":847,"high":419,"low":848,"close":848,"change":535,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-16",29.5,29.049999,-2.16,303900,{"date":852,"open":853,"high":854,"low":341,"close":433,"change":454,"percent_change":855,"volume":856,"transactions":9,"vwap":433},"2026-06-15",30.059999,30.23,-3.01,271800,{"date":858,"open":859,"high":402,"low":860,"close":861,"change":696,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",30.47,30.36,30.61,0.36,158300,{"date":865,"open":866,"high":867,"low":412,"close":868,"change":232,"percent_change":677,"volume":869,"transactions":9,"vwap":868},"2026-06-11",30.72,30.8,30.5,185500,{"date":871,"open":854,"high":872,"low":854,"close":873,"change":874,"percent_change":22,"volume":875,"transactions":9,"vwap":873},"2026-06-10",30.75,30.32,0.08,153500,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",30.91,29.61,30.24,-0.56,-1.82,259800,{"date":885,"open":886,"high":887,"low":886,"close":867,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":867},"2026-06-08",30.12,31.02,1.07,3.6,175900,{"date":892,"open":893,"high":893,"low":341,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",31.18,29.73,-1.66,-5.29,323400,{"date":899,"open":361,"high":900,"low":361,"close":901,"change":568,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",31.42,31.39,1.98,209400,{"date":905,"open":906,"high":393,"low":907,"close":906,"change":908,"percent_change":695,"volume":909,"transactions":9,"vwap":906},"2026-06-03",30.78,30.51,0.01,184500,{"date":911,"open":420,"high":359,"low":420,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",30.77,0.71,2.36,279100,{"date":917,"open":854,"high":880,"low":329,"close":853,"change":252,"percent_change":252,"volume":918,"transactions":9,"vwap":853},"2026-06-01",1612900,{"date":920,"open":370,"high":860,"low":921,"close":853,"change":220,"percent_change":922,"volume":923,"transactions":9,"vwap":853},"2026-05-29",29.99,-0.89,383100,{"date":925,"open":926,"high":926,"low":927,"close":478,"change":625,"percent_change":784,"volume":928,"transactions":9,"vwap":478},"2026-05-28",30.71,29.94,471900,{"date":930,"open":931,"high":931,"low":404,"close":361,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":361},"2026-05-27",31.34,-1.33,-4.17,309800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":106,"volume":942,"transactions":9,"vwap":940},"2026-05-26",31.81,32.53,31.69,31.92,0.02,385300,{"date":944,"open":945,"high":946,"low":901,"close":947,"change":908,"percent_change":695,"volume":948,"transactions":9,"vwap":947},"2026-05-22",31.85,32.029999,31.9,349400,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",32.5,31.76,31.89,-0.49,-1.51,122600,{"date":958,"open":959,"high":24,"low":960,"close":959,"change":961,"percent_change":669,"volume":962,"transactions":9,"vwap":959},"2026-05-20",32.38,32.099998,0.1,299800,{"date":964,"open":965,"high":965,"low":946,"close":966,"change":625,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-19",32.61,32.28,-0.8,268300,{"date":970,"open":971,"high":972,"low":901,"close":973,"change":88,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-18",31.44,32.57,32.54,3.24,575900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":769,"percent_change":372,"volume":982,"transactions":9,"vwap":981},"2026-05-15",31.4,31.56,31.29,31.52,1121500,{"date":984,"open":985,"high":986,"low":987,"close":979,"change":232,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-05-14",31.36,31.67,31.26,0.57,165400,{"date":991,"open":900,"high":992,"low":993,"close":994,"change":333,"percent_change":334,"volume":995,"transactions":9,"vwap":994},"2026-05-13",31.58,31.01,31.38,142200,{"date":997,"open":998,"high":999,"low":350,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",31.08,31.53,31.41,0.43,1.39,233600,{"date":1005,"open":1006,"high":1007,"low":859,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",30.53,31.049999,30.98,0.67,2.21,223400,{"date":1013,"open":1014,"high":353,"low":1015,"close":512,"change":445,"percent_change":1016,"volume":1017,"transactions":9,"vwap":512},"2026-05-08",30.19,30.040001,0.56,426800,{"date":1019,"open":1020,"high":1020,"low":521,"close":504,"change":747,"percent_change":1021,"volume":1022,"transactions":9,"vwap":504},"2026-05-07",30.82,-3.4,407900,{"date":1024,"open":1025,"high":1026,"low":872,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",30.96,31.45,31.2,-0.54,-1.7,1855400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",31.77,32.13,31.63,31.74,-0.17,-0.53,346000,{"date":1041,"open":953,"high":946,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",31.66,31.91,-0.11,-0.34,1443400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":524,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",32.11,32.19,31.68,32.02,-0.65,193800,{"date":1056,"open":1035,"high":1057,"low":1035,"close":1058,"change":121,"percent_change":131,"volume":1059,"transactions":9,"vwap":1058},"2026-04-30",32.33,32.23,1667900,{"date":1061,"open":946,"high":1062,"low":939,"close":1063,"change":669,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",32.09,31.98,0.98,1305300,{"date":1067,"open":1068,"high":960,"low":1069,"close":986,"change":874,"percent_change":121,"volume":1070,"transactions":9,"vwap":986},"2026-04-28",31.88,31.57,372800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",31.75,31.95,31.48,31.59,0.13,0.41,343800,{"date":1081,"open":926,"high":1076,"low":907,"close":1082,"change":754,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",31.46,3.15,488500,{"date":1086,"open":1087,"high":401,"low":921,"close":868,"change":677,"percent_change":763,"volume":1088,"transactions":9,"vwap":868},"2026-04-23",30.01,1516000,{"date":1090,"open":847,"high":853,"low":847,"close":1091,"change":37,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-22",29.91,2.5,407300,{"date":1095,"open":430,"high":1096,"low":430,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",29.36,29.18,0.52,1.81,354700,{"date":1102,"open":1103,"high":841,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",28.86,28.33,28.66,-0.18,-0.62,502800,{"date":1110,"open":1111,"high":451,"low":1112,"close":432,"change":705,"percent_change":1113,"volume":1114,"transactions":9,"vwap":432},"2026-04-17",28.54,28.24,-1.2,386000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":522,"change":1119,"percent_change":394,"volume":1120,"transactions":9,"vwap":522},"2026-04-16",28.89,29.41,0.2,269100,{"date":1122,"open":430,"high":1123,"low":1103,"close":1124,"change":292,"percent_change":293,"volume":1125,"transactions":9,"vwap":1124},"2026-04-15",29.24,28.99,424300,{"date":1127,"open":452,"high":452,"low":1103,"close":430,"change":525,"percent_change":1128,"volume":1129,"transactions":9,"vwap":430},"2026-04-14",-2.39,306200,{"date":1131,"open":320,"high":531,"low":1132,"close":1133,"change":189,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-13",29.4,29.66,0.75,327500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":488,"percent_change":577,"volume":1142,"transactions":9,"vwap":1141},"2026-04-10",29.53,29.78,29.34,29.44,185600,{"date":1144,"open":520,"high":1145,"low":520,"close":1146,"change":1147,"percent_change":669,"volume":1148,"transactions":9,"vwap":1146},"2026-04-09",30.08,29.59,0.09,230000,{"date":1150,"open":1151,"high":320,"low":1152,"close":847,"change":738,"percent_change":1153,"volume":1154,"transactions":9,"vwap":847},"2026-04-08",28.42,28.37,1.27,470200,{"date":1156,"open":1157,"high":1158,"low":651,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-07",28.67,29.16,29.13,0.48,1.68,1546500,{"date":1164,"open":1165,"high":641,"low":1165,"close":1166,"change":696,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",28.41,28.65,0.39,295500,{"date":1170,"open":1171,"high":1172,"low":1104,"close":1111,"change":293,"percent_change":51,"volume":1173,"transactions":9,"vwap":1111},"2026-04-02",28.56,29.1,451100,{"date":1175,"open":1176,"high":1177,"low":249,"close":311,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":311},"2026-04-01",28.58,28.96,-0.55,-1.9,805000,{"date":1182,"open":453,"high":1183,"low":1184,"close":430,"change":232,"percent_change":1185,"volume":1186,"transactions":9,"vwap":430},"2026-03-31",29.52,28.62,0.63,519900,{"date":1188,"open":1189,"high":390,"low":1190,"close":441,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":441},"2026-03-30",30.21,28.69,-1.04,-3.49,608500,{"date":1195,"open":470,"high":431,"low":1141,"close":1196,"change":22,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-27",29.81,0.88,385400,{"date":1200,"open":1123,"high":332,"low":1201,"close":1202,"change":1203,"percent_change":1078,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",29.21,29.55,0.12,486100,{"date":1206,"open":1207,"high":541,"low":1208,"close":1209,"change":445,"percent_change":606,"volume":1210,"transactions":9,"vwap":1209},"2026-03-25",29.23,29.17,29.43,221700,{"date":1212,"open":1213,"high":1138,"low":1213,"close":1214,"change":1016,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",28.59,29.26,1.95,390500,{"date":1218,"open":217,"high":1219,"low":258,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",28.93,28.7,0.95,3.42,337700,{"date":1225,"open":1226,"high":834,"low":1227,"close":230,"change":373,"percent_change":1228,"volume":1229,"transactions":9,"vwap":230},"2026-03-20",28.25,27.56,-1.49,790400,{"date":1231,"open":813,"high":1232,"low":789,"close":1233,"change":1234,"percent_change":1083,"volume":1235,"transactions":9,"vwap":1233},"2026-03-19",28.31,28.17,0.86,605100,{"date":1237,"open":736,"high":1238,"low":798,"close":743,"change":241,"percent_change":210,"volume":1239,"transactions":9,"vwap":743},"2026-03-18",27.72,206400,{"date":1241,"open":1242,"high":576,"low":1242,"close":730,"change":1243,"percent_change":1083,"volume":1244,"transactions":9,"vwap":730},"2026-03-17",26.92,0.84,289600,{"date":1246,"open":624,"high":1247,"low":1248,"close":1249,"change":961,"percent_change":146,"volume":1250,"transactions":9,"vwap":1249},"2026-03-16",26.83,26.34,26.67,741000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":18,"change":334,"percent_change":1256,"volume":1257,"transactions":9,"vwap":18},"2026-03-13",26.61,26.8,26.35,-0.37,363400,{"date":1259,"open":729,"high":729,"low":1260,"close":1249,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1249},"2026-03-12",26.53,-1.14,-4.1,553300,{"date":1265,"open":1266,"high":228,"low":614,"close":1267,"change":961,"percent_change":862,"volume":1268,"transactions":9,"vwap":1267},"2026-03-11",27.45,27.81,278600,{"date":1270,"open":729,"high":1271,"low":702,"close":576,"change":232,"percent_change":722,"volume":1272,"transactions":9,"vwap":576},"2026-03-10",28.040001,363700,{"date":1274,"open":1275,"high":1227,"low":1276,"close":1277,"change":1078,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",27.040001,26.6,27.53,1.51,526000,{"date":1281,"open":820,"high":1282,"low":745,"close":694,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":694},"2026-03-06",27.58,-0.43,-1.56,312800,{"date":1287,"open":828,"high":643,"low":1288,"close":820,"change":660,"percent_change":1289,"volume":1290,"transactions":9,"vwap":820},"2026-03-05",27.14,-1.29,573200,{"date":1292,"open":566,"high":1293,"low":1294,"close":643,"change":524,"percent_change":405,"volume":1295,"transactions":9,"vwap":643},"2026-03-04",28.3,27.65,775000,{"date":1297,"open":567,"high":567,"low":1298,"close":1299,"change":201,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-03",27.93,28.12,-2.97,655400,{"date":1303,"open":549,"high":549,"low":1304,"close":1305,"change":908,"percent_change":695,"volume":1306,"transactions":9,"vwap":1305},"2026-03-02",28.43,28.98,587400,{"date":1308,"open":453,"high":1158,"low":1309,"close":1310,"change":231,"percent_change":445,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",28.75,28.97,804400,{"date":1313,"open":299,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-26",29.11,28.47,28.92,-0.12,-0.41,1398900,{"date":1321,"open":1322,"high":1132,"low":1157,"close":1323,"change":282,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-25",29.39,29.040001,-0.48,457800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1097,"change":1016,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1097},"2026-02-24",28.74,29.22,28.5,1.96,915600,{"date":1334,"open":1152,"high":1335,"low":1152,"close":1184,"change":1119,"percent_change":586,"volume":1336,"transactions":9,"vwap":1184},"2026-02-23",29.12,290300,{"date":1338,"open":291,"high":1184,"low":248,"close":1151,"change":334,"percent_change":705,"volume":1339,"transactions":9,"vwap":1151},"2026-02-20",1517100,{"date":1341,"open":1342,"high":1343,"low":585,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-19",28.39,28.68,28.52,0.34,1.21,2855900,{"date":1349,"open":228,"high":1226,"low":251,"close":1350,"change":586,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-18",28.18,2.55,213300,{"date":1354,"open":1298,"high":1271,"low":744,"close":219,"change":660,"percent_change":1289,"volume":1355,"transactions":9,"vwap":219},"2026-02-17",705800,{"date":1357,"open":729,"high":1299,"low":614,"close":603,"change":738,"percent_change":1358,"volume":1359,"transactions":9,"vwap":603},"2026-02-13",1.35,238300,{"date":1361,"open":280,"high":1299,"low":683,"close":822,"change":954,"percent_change":1362,"volume":1363,"transactions":9,"vwap":822},"2026-02-12",-1.75,489700,{"date":1365,"open":799,"high":1366,"low":713,"close":248,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":248},"2026-02-11",28,0.92,3.4,353900,{"date":1371,"open":713,"high":713,"low":1372,"close":1275,"change":705,"percent_change":706,"volume":1373,"transactions":9,"vwap":1275},"2026-02-10",26.78,275000,{"date":1375,"open":1275,"high":730,"low":744,"close":602,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":602},"2026-02-09",0.46,1.71,233300,{"date":1380,"open":1381,"high":604,"low":1381,"close":803,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":803},"2026-02-06",26.07,1.03,3.98,263000,{"date":1386,"open":1387,"high":762,"low":1388,"close":1389,"change":525,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-05",26.13,25.44,25.9,-2.67,407100,{"date":1393,"open":1394,"high":753,"low":1395,"close":1253,"change":1396,"percent_change":1161,"volume":1397,"transactions":9,"vwap":1253},"2026-02-04",26.27,26.16,0.44,463800,{"date":1399,"open":1400,"high":773,"low":1401,"close":1402,"change":568,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-03",25.57,25.56,26.17,2.39,424700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1401,"change":106,"percent_change":423,"volume":1410,"transactions":9,"vwap":1401},"2026-02-02",25.059999,25.77,24.98,426200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1317,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-30",25.38,25.58,24.97,25.5,-0.47,501400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-29",25.87,26.32,25.42,25.62,0.33,1.3,676100,{"date":1429,"open":1389,"high":759,"low":1415,"close":1430,"change":954,"percent_change":1179,"volume":1431,"transactions":9,"vwap":1430},"2026-01-28",25.29,617400,{"date":1433,"open":1416,"high":761,"low":1416,"close":1434,"change":738,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-27",25.78,1.46,252500,{"date":1438,"open":1439,"high":1401,"low":1440,"close":1441,"change":51,"percent_change":763,"volume":1442,"transactions":9,"vwap":1441},"2026-01-26",25.31,25.2,25.41,528500,{"date":1444,"open":1439,"high":1445,"low":1446,"close":1447,"change":1044,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-23",25.76,24.86,24.92,-0.44,694600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":189,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",24.76,25.049999,24.69,25.030001,0.89,290100,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-21",24.07,24.84,24.81,1.09,4.6,619400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",23.67,23.95,23.49,23.72,-0.16,-0.67,648300,{"date":1476,"open":1477,"high":1478,"low":1471,"close":1479,"change":333,"percent_change":372,"volume":1480,"transactions":9,"vwap":1479},"2026-01-16",23.96,23.99,23.88,175100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":232,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-15",23.6,23.97,23.4,23.91,0.76,317200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1078,"percent_change":314,"volume":1494,"transactions":9,"vwap":1493},"2026-01-14",23.47,23.94,23.73,316700,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1098,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-13",23.059999,23.44,23.32,2.28,355700,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-12",23.23,22.67,22.8,-0.39,-1.68,235000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1147,"percent_change":1167,"volume":1516,"transactions":9,"vwap":1515},"2026-01-09",23.24,23.36,23.01,23.19,172500,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":513,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-08",22.4,23.17,23.1,3.68,288200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1318,"percent_change":578,"volume":1529,"transactions":9,"vwap":1528},"2026-01-07",22.81,22.2,22.28,232000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":625,"volume":1537,"transactions":9,"vwap":1535},"2026-01-06",22.86,23,22.54,22.69,-0.06,335900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":888,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-05",22.82,23.14,22.19,22.75,4.94,1248600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":424,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-02",20.93,21.78,20.79,21.68,3.88,163100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":488,"percent_change":525,"volume":1560,"transactions":9,"vwap":1559},"2025-12-31",21.02,21.09,20.84,20.87,137600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1556,"change":1566,"percent_change":1358,"volume":1567,"transactions":9,"vwap":1556},"2025-12-30",20.85,21.11,20.77,0.28,89300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":696,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-29",20.73,20.83,20.64,20.74,0.53,41200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":793,"percent_change":1507,"volume":1582,"transactions":9,"vwap":1581},"2025-12-26",20.68,20.7,20.55,20.63,64400,{"date":1584,"open":1585,"high":1585,"low":1578,"close":1586,"change":272,"percent_change":1283,"volume":1587,"transactions":9,"vwap":1586},"2025-12-24",20.81,20.71,24200,{"date":1589,"open":1563,"high":1590,"low":1578,"close":1591,"change":1592,"percent_change":334,"volume":1593,"transactions":9,"vwap":1591},"2025-12-23",20.94,20.8,-0.02,152600,{"date":1595,"open":1573,"high":1596,"low":1573,"close":1597,"change":1598,"percent_change":1435,"volume":1599,"transactions":9,"vwap":1597},"2025-12-22",21.049999,20.82,0.3,84700,{"date":1601,"open":1602,"high":1572,"low":1602,"close":1603,"change":445,"percent_change":1243,"volume":1604,"transactions":9,"vwap":1603},"2025-12-19",20.41,20.52,84800,{"date":1606,"open":1579,"high":1586,"low":1607,"close":1608,"change":685,"percent_change":322,"volume":1609,"transactions":9,"vwap":1608},"2025-12-18",20.28,20.35,83200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1581,"change":423,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1581},"2025-12-17",20.53,20.67,20.36,1.18,142300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-16",21.18,20.24,20.39,-1.02,-4.76,613800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1472,"percent_change":302,"volume":1630,"transactions":9,"vwap":1629},"2025-12-15",21.67,21.25,21.41,64600,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":577,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-12",22.11,21.48,21.57,-2.31,93100,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":695,"percent_change":293,"volume":1643,"transactions":9,"vwap":1642},"2025-12-11",21.9,22.26,22.08,94300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":669,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",21.74,22.14,21.54,22.049999,1.43,63800,{"date":1653,"open":1654,"high":1655,"low":1634,"close":1646,"change":1656,"percent_change":888,"volume":1657,"transactions":9,"vwap":1646},"2025-12-09",21.51,21.86,0.23,46600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1654,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1654},"2025-12-08",21.76,21.84,21.45,-0.31,-1.42,147100,{"date":1667,"open":1668,"high":1527,"low":1669,"close":1669,"change":282,"percent_change":535,"volume":1670,"transactions":9,"vwap":1669},"2025-12-05",21.97,21.82,82200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":394,"volume":1678,"transactions":9,"vwap":1676},"2025-12-04",21.75,22.12,21.65,21.96,0.15,71500,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-03",21.13,21.81,0.85,4.06,201700,{"date":1687,"open":1688,"high":1596,"low":1689,"close":1690,"change":1317,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-02",21.040001,20.58,20.96,-0.57,141100,{"date":1694,"open":1559,"high":1628,"low":1559,"close":1695,"change":1119,"percent_change":754,"volume":1696,"transactions":9,"vwap":1695},"2025-12-01",21.08,105700,{"date":1698,"open":1550,"high":1699,"low":1550,"close":1700,"change":1566,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-28",20.97,20.88,1.36,16800,{"date":1704,"open":1689,"high":1700,"low":1705,"close":1706,"change":941,"percent_change":961,"volume":1707,"transactions":9,"vwap":1706},"2025-11-26",20.54,20.6,51000,{"date":1709,"open":1614,"high":1710,"low":1711,"close":1689,"change":362,"percent_change":131,"volume":1712,"transactions":9,"vwap":1689},"2025-11-25",20.61,20.1,100900,{"date":1714,"open":1607,"high":1603,"low":1715,"close":1716,"change":874,"percent_change":1167,"volume":1717,"transactions":9,"vwap":1716},"2025-11-24",19.98,20.42,140100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-21",19.88,20.44,19.67,20.34,0.45,2.26,179300,{"date":1728,"open":1729,"high":1590,"low":1730,"close":1731,"change":283,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-20",20.62,19.87,19.89,-2.45,161500,{"date":1735,"open":1736,"high":1737,"low":1715,"close":1621,"change":769,"percent_change":241,"volume":1738,"transactions":9,"vwap":1621},"2025-11-19",20.13,20.43,194700,{"date":1740,"open":1741,"high":1706,"low":1741,"close":1737,"change":362,"percent_change":505,"volume":1742,"transactions":9,"vwap":1737},"2025-11-18",20.08,113900,{"date":1744,"open":1570,"high":1590,"low":1736,"close":1745,"change":1283,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-17",20.27,-2.08,411100,{"date":1749,"open":1723,"high":1750,"low":1711,"close":1579,"change":738,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1579},"2025-11-14",20.86,1.82,111500,{"date":1754,"open":1602,"high":1755,"low":1756,"close":1757,"change":261,"percent_change":1045,"volume":1758,"transactions":9,"vwap":1757},"2025-11-13",20.72,20.16,20.33,80300,{"date":1760,"open":1761,"high":1761,"low":1614,"close":1762,"change":210,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-12",20.98,20.4,-3.45,194100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1681,"change":1566,"percent_change":81,"volume":1770,"transactions":9,"vwap":1681},"2025-11-11",21,21.37,20.92,558400,{"date":1772,"open":1579,"high":1761,"low":1602,"close":1563,"change":151,"percent_change":1377,"volume":1773,"transactions":9,"vwap":1563},"2025-11-10",187700,{"date":1775,"open":1608,"high":1776,"low":1777,"close":1776,"change":1677,"percent_change":158,"volume":1778,"transactions":9,"vwap":1776},"2025-11-07",20.5,20.049999,94700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1608,"change":333,"percent_change":488,"volume":1784,"transactions":9,"vwap":1608},"2025-11-06",20.45,20.76,20.23,97000,{"date":1786,"open":1607,"high":1729,"low":1787,"close":1788,"change":293,"percent_change":394,"volume":1789,"transactions":9,"vwap":1788},"2025-11-05",20.25,20.38,62100,{"date":1791,"open":1603,"high":1706,"low":1792,"close":1620,"change":1793,"percent_change":785,"volume":1794,"transactions":9,"vwap":1620},"2025-11-04",20.21,-0.66,91200,{"date":1796,"open":1612,"high":1797,"low":1737,"close":1798,"change":1078,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-03",20.95,20.9,2,105500,{"date":1802,"open":1586,"high":1755,"low":1608,"close":1803,"change":1472,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-31",20.49,-0.77,76700,{"date":1807,"open":1612,"high":1699,"low":1612,"close":1808,"change":333,"percent_change":488,"volume":1809,"transactions":9,"vwap":1808},"2025-10-30",20.65,89900,{"date":1811,"open":1812,"high":1550,"low":1812,"close":1578,"change":1724,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1578},"2025-10-29",20.3,2.22,170600,{"date":1816,"open":1817,"high":1745,"low":1817,"close":1783,"change":696,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1783},"2025-10-28",20.040001,0.55,108800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":908,"percent_change":231,"volume":1826,"transactions":9,"vwap":1825},"2025-10-27",20.31,20.48,20.11,20.12,161600,{"date":1828,"open":1621,"high":1710,"low":1824,"close":1824,"change":685,"percent_change":496,"volume":1829,"transactions":9,"vwap":1824},"2025-10-24",269900,{"date":1831,"open":1832,"high":1737,"low":1832,"close":1621,"change":1221,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1621},"2025-10-23",19.85,4.89,652700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1001,"percent_change":1725,"volume":1841,"transactions":9,"vwap":1840},"2025-10-22",19.19,19.61,19.15,19.44,236000,{"date":1843,"open":1844,"high":1839,"low":1845,"close":1846,"change":1847,"percent_change":101,"volume":1848,"transactions":9,"vwap":1846},"2025-10-21",19,18.79,19.01,0.19,243800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1500,"volume":1855,"transactions":9,"vwap":1853},"2025-10-20",18.53,18.83,18.82,0.42,104700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1677,"percent_change":513,"volume":1862,"transactions":9,"vwap":1861},"2025-10-17",18.23,18.44,18.030001,18.4,97500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":372,"percent_change":525,"volume":1869,"transactions":9,"vwap":1868},"2025-10-16",18.46,18.48,18.059999,18.25,42300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1677,"percent_change":513,"volume":1876,"transactions":9,"vwap":1875},"2025-10-15",18.42,18.61,18.15,18.38,86800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1858,"change":1536,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1858},"2025-10-14",17.95,18.3,17.94,-0.33,62000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1001,"percent_change":652,"volume":1889,"transactions":9,"vwap":1887},"2025-10-13",18.17,18.29,17.9,165700,{"date":1891,"open":1892,"high":1845,"low":25,"close":25,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":25},"2025-10-10",18.75,-1.05,-5.55,69600,{"date":1897,"open":1898,"high":1840,"low":1899,"close":1900,"change":1045,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-09",19.29,18.8,18.91,-1.77,68400,{"date":1904,"open":1905,"high":1905,"low":1839,"close":1906,"change":372,"percent_change":1473,"volume":1907,"transactions":9,"vwap":1906},"2025-10-08",19.46,19.25,91000,{"date":1909,"open":1910,"high":1911,"low":1837,"close":1912,"change":793,"percent_change":1318,"volume":1913,"transactions":9,"vwap":1912},"2025-10-07",19.45,19.59,19.38,65500,{"date":1915,"open":1916,"high":1911,"low":1917,"close":1905,"change":1677,"percent_change":131,"volume":1918,"transactions":9,"vwap":1905},"2025-10-06",19.5,19.37,66000,{"date":1920,"open":1921,"high":1922,"low":1898,"close":1923,"change":293,"percent_change":37,"volume":1924,"transactions":9,"vwap":1923},"2025-10-03",19.32,19.49,19.31,43300,{"date":1926,"open":1905,"high":1927,"low":1928,"close":1929,"change":1256,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-02",19.56,19.13,19.17,-1.89,103900,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":121,"percent_change":1426,"volume":1937,"transactions":9,"vwap":1936},"2025-10-01",19.16,19.6,19.54,74500,{"date":1939,"open":1840,"high":1940,"low":1941,"close":1898,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1898},"2025-09-30",19.47,18.97,-0.38,-1.93,351600,{"date":1946,"open":1947,"high":1947,"low":1940,"close":1722,"change":262,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1722},"2025-09-29",19.86,-1.26,110100,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":669,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-26",19.73,20.059999,19.92,1.58,197100,{"date":1958,"open":1912,"high":1722,"low":1959,"close":1838,"change":941,"percent_change":961,"volume":1960,"transactions":9,"vwap":1838},"2025-09-25",19.34,125000,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1911,"change":232,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1911},"2025-09-24",19.55,19.84,0.93,142100,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":988,"percent_change":1972,"volume":1391,"transactions":9,"vwap":1971},"2025-09-23",18.96,19.82,19.41,3.03,{"date":1974,"open":1975,"high":1969,"low":1851,"close":1976,"change":252,"percent_change":252,"volume":1977,"transactions":9,"vwap":1976},"2025-09-22",18.65,18.84,75400,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1976,"change":471,"percent_change":1948,"volume":1982,"transactions":9,"vwap":1976},"2025-09-19",19.02,18.67,168900,{"date":1984,"open":1985,"high":1928,"low":1986,"close":1987,"change":1847,"percent_change":101,"volume":1988,"transactions":9,"vwap":1987},"2025-09-18",19.030001,18.77,19.08,173500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":262,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-17",19.09,19.35,18.74,18.89,-1.31,148500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":121,"percent_change":2003,"volume":748,"transactions":9,"vwap":2002},"2025-09-16",18.86,19.2,18.81,19.14,1.32,{"date":2005,"open":1839,"high":1923,"low":2006,"close":1994,"change":1106,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1994},"2025-09-15",18.88,-0.94,90000,{"date":2010,"open":1912,"high":2011,"low":2012,"close":2012,"change":471,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-12",19.51,19.07,-1.24,95900,{"date":2016,"open":1839,"high":1905,"low":1839,"close":1923,"change":252,"percent_change":252,"volume":2017,"transactions":9,"vwap":1923},"2025-09-11",144700,{"date":2019,"open":1900,"high":2020,"low":1994,"close":1923,"change":1396,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1923},"2025-09-10",19.33,2.33,219800,{"date":2024,"open":2025,"high":1906,"low":1999,"close":2026,"change":793,"percent_change":373,"volume":2008,"transactions":9,"vwap":2026},"2025-09-09",19.049999,18.87,{"date":2028,"open":2029,"high":1839,"low":2030,"close":2031,"change":333,"percent_change":1472,"volume":2032,"transactions":9,"vwap":2031},"2025-09-08",19.1,18.7,18.95,119500,{"date":2034,"open":1985,"high":1906,"low":1845,"close":2035,"change":241,"percent_change":1191,"volume":2036,"transactions":9,"vwap":2035},"2025-09-05",18.98,128400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1016,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-04",18.6,19.22,18.49,19.18,3.01,152000,{"date":2046,"open":2047,"high":1846,"low":2048,"close":2049,"change":794,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-03",18.85,18.56,18.62,-1.59,75500,{"date":2053,"open":2054,"high":2029,"low":1993,"close":2054,"change":488,"percent_change":596,"volume":2055,"transactions":9,"vwap":2054},"2025-09-02",18.92,164500,{"date":2057,"open":1846,"high":1929,"low":1844,"close":2012,"change":231,"percent_change":22,"volume":2058,"transactions":9,"vwap":2012},"2025-08-29",87600,{"date":2060,"open":2030,"high":2061,"low":2062,"close":1980,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1980},"2025-08-28",19.040001,18.68,0.21,1.12,64500,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2001,"change":141,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2001},"2025-08-27",18.5,18.9,1.73,127200,{"date":2073,"open":2074,"high":1975,"low":2075,"close":2041,"change":488,"percent_change":967,"volume":2076,"transactions":9,"vwap":2041},"2025-08-26",18.54,18.43,121400,{"date":2078,"open":2079,"high":2030,"low":2039,"close":2080,"change":793,"percent_change":1283,"volume":2081,"transactions":9,"vwap":2080},"2025-08-25",18.66,18.64,60100,{"date":2083,"open":2084,"high":1986,"low":2085,"close":2086,"change":190,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-22",17.97,17.91,18.72,4.64,125900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":423,"percent_change":1701,"volume":2095,"transactions":9,"vwap":2094},"2025-08-21",17.63,17.98,17.58,17.89,75300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1592,"percent_change":1044,"volume":2102,"transactions":9,"vwap":2101},"2025-08-20",17.73,17.75,17.48,17.65,113300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":793,"percent_change":383,"volume":2109,"transactions":9,"vwap":2108},"2025-08-19",17.7,17.88,17.52,17.67,78800,{"date":2111,"open":2112,"high":2106,"low":2113,"close":2099,"change":362,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2099},"2025-08-18",17.6,17.47,0.91,65000,{"date":2117,"open":2118,"high":2119,"low":2093,"close":2120,"change":524,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-15",17.77,17.82,17.59,-1.18,78900,{"date":2124,"open":2125,"high":2119,"low":2113,"close":2126,"change":333,"percent_change":1037,"volume":2127,"transactions":9,"vwap":2126},"2025-08-14",17.79,17.8,95500,{"date":2129,"open":2101,"high":2130,"low":2131,"close":2130,"change":189,"percent_change":2132,"volume":1809,"transactions":9,"vwap":2130},"2025-08-13",17.83,17.51,1.25,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":22,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-12",17.43,17.74,17.61,1.5,148100,{"date":2141,"open":2101,"high":2101,"low":2142,"close":2143,"change":262,"percent_change":1664,"volume":2144,"transactions":9,"vwap":2143},"2025-08-11",17.26,17.35,120700,{"date":2146,"open":2091,"high":2099,"low":2147,"close":2112,"change":1203,"percent_change":394,"volume":2148,"transactions":9,"vwap":2112},"2025-08-08",17.44,114300,{"date":2150,"open":1888,"high":2151,"low":2152,"close":2100,"change":241,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2100},"2025-08-07",18.07,17.45,-1.13,149800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":534,"percent_change":747,"volume":2161,"transactions":9,"vwap":2160},"2025-08-06",18.01,18.22,17.64,17.68,214500,{"date":2163,"open":2091,"high":1879,"low":2113,"close":2164,"change":151,"percent_change":1799,"volume":2165,"transactions":9,"vwap":2164},"2025-08-05",17.87,121300,{"date":2167,"open":2152,"high":2168,"low":2169,"close":2107,"change":106,"percent_change":1345,"volume":2170,"transactions":9,"vwap":2107},"2025-08-04",17.55,17.36,118000,{"date":2172,"open":2085,"high":2085,"low":2173,"close":2174,"change":535,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-01",17.24,17.46,-3.54,243600,{"date":2178,"open":2179,"high":2180,"low":1860,"close":2181,"change":262,"percent_change":322,"volume":2182,"transactions":9,"vwap":2181},"2025-07-31",18.24,18.41,18.1,199400,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":644,"percent_change":1732,"volume":2188,"transactions":9,"vwap":2187},"2025-07-30",18.73,18.16,18.35,219600,{"date":2190,"open":2191,"high":2006,"low":2192,"close":2001,"change":1472,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2001},"2025-07-29",18.78,18.57,-0.84,268500,{"date":2196,"open":1899,"high":2061,"low":1892,"close":1941,"change":1598,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1941},"2025-07-28",1.61,191100,{"date":2200,"open":2086,"high":1892,"low":2201,"close":1981,"change":333,"percent_change":1472,"volume":2202,"transactions":9,"vwap":1981},"2025-07-25",18.55,135000,{"date":2204,"open":1875,"high":1993,"low":2187,"close":2030,"change":1656,"percent_change":2132,"volume":2205,"transactions":9,"vwap":2030},"2025-07-24",388700,{"date":2207,"open":2098,"high":2068,"low":2098,"close":2208,"change":830,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-23",18.47,6.03,573300,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1566,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-22",17.12,17.5,17.42,1.63,178900,{"date":2219,"open":2173,"high":2220,"low":2221,"close":2222,"change":1592,"percent_change":1317,"volume":2223,"transactions":9,"vwap":2222},"2025-07-21",17.4,17.1,17.14,162400,{"date":2225,"open":2174,"high":2226,"low":2227,"close":2228,"change":534,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-18",17.53,17.030001,17.16,-1.1,306600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2143,"change":189,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2143},"2025-07-17",17.09,17.38,17.049999,1.28,221100,{"date":2239,"open":2169,"high":2240,"low":2241,"close":2242,"change":471,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-16",17.41,17.02,17.13,-1.38,599000,{"date":2246,"open":2164,"high":2164,"low":2143,"close":2247,"change":1028,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-15",17.37,-3.02,321900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2085,"change":577,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2085},"2025-07-14",18.31,17.84,-2.77,378400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1872,"change":1119,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1872},"2025-07-11",18.11,18.52,18.08,1.1,225500,{"date":2264,"open":1881,"high":2265,"low":2125,"close":2158,"change":232,"percent_change":44,"volume":2266,"transactions":9,"vwap":2158},"2025-07-10",18.28,153200,{"date":2268,"open":2158,"high":1887,"low":2084,"close":2269,"change":1106,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-09",18.040001,-0.99,637700,{"date":2273,"open":2113,"high":2274,"low":2113,"close":2158,"change":1487,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2158},"2025-07-08",18.32,4.35,1207100,{"date":2278,"open":2091,"high":2119,"low":2279,"close":2174,"change":746,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2174},"2025-07-07",17.23,-1.63,647100,{"date":2283,"open":2253,"high":2164,"low":2105,"close":2099,"change":334,"percent_change":881,"volume":2284,"transactions":9,"vwap":2099},"2025-07-03",310500,{"date":2286,"open":2287,"high":25,"low":2288,"close":2289,"change":1854,"percent_change":652,"volume":2290,"transactions":9,"vwap":2289},"2025-07-02",17.62,17.34,17.85,317800,{"date":2292,"open":2293,"high":2105,"low":2294,"close":2135,"change":1376,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2135},"2025-07-01",16.97,16.78,2.71,1170400,{"date":2298,"open":2299,"high":2228,"low":2293,"close":2293,"change":1536,"percent_change":705,"volume":2300,"transactions":9,"vwap":2293},"2025-06-30",17.040001,264600,{"date":2302,"open":2228,"high":2303,"low":2304,"close":2227,"change":261,"percent_change":1318,"volume":2305,"transactions":9,"vwap":2227},"2025-06-27",17.21,16.9,293400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2221,"change":141,"percent_change":617,"volume":2311,"transactions":9,"vwap":2221},"2025-06-26",16.82,17.15,16.79,462100,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2294,"change":241,"percent_change":2121,"volume":2316,"transactions":9,"vwap":2294},"2025-06-25",16.99,16.73,359600,{"date":2318,"open":2319,"high":2228,"low":2320,"close":2321,"change":261,"percent_change":1318,"volume":2322,"transactions":9,"vwap":2321},"2025-06-24",16.88,16.86,16.98,552900,{"date":2324,"open":2092,"high":2092,"low":2321,"close":2235,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2235},"2025-06-23",-0.76,-4.27,510100,{"date":2329,"open":2084,"high":2330,"low":2118,"close":2331,"change":1317,"percent_change":1473,"volume":2332,"transactions":9,"vwap":2331},"2025-06-20",18.02,17.81,209500,{"date":2334,"open":2335,"high":2179,"low":1888,"close":2336,"change":534,"percent_change":1893,"volume":2337,"transactions":9,"vwap":2336},"2025-06-18",18.12,17.93,295600,{"date":2339,"open":2340,"high":2341,"low":2181,"close":2335,"change":293,"percent_change":131,"volume":2342,"transactions":9,"vwap":2335},"2025-06-17",18.13,18.34,278400,{"date":2344,"open":2260,"high":1886,"low":2118,"close":2092,"change":479,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2092},"2025-06-16",-1.21,227700,{"date":2348,"open":2341,"high":2341,"low":2094,"close":2349,"change":2350,"percent_change":1278,"volume":2351,"transactions":9,"vwap":2349},"2025-06-13",18.2,0.27,452000,{"date":2353,"open":2119,"high":1881,"low":2098,"close":2336,"change":1536,"percent_change":1882,"volume":2354,"transactions":9,"vwap":2336},"2025-06-12",311200,{"date":2356,"open":2094,"high":2151,"low":2160,"close":2357,"change":232,"percent_change":101,"volume":2358,"transactions":9,"vwap":2357},"2025-06-11",17.99,397900,{"date":2360,"open":2361,"high":2084,"low":2361,"close":2331,"change":313,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2331},"2025-06-10",17.49,2.89,211500,{"date":2365,"open":2173,"high":2100,"low":2366,"close":2367,"change":2063,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-09",17.2,17.31,1.23,218300,{"date":2371,"open":2304,"high":2372,"low":2304,"close":2221,"change":1854,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2221},"2025-06-06",17.18,2.52,163600,{"date":2376,"open":2294,"high":2377,"low":2378,"close":2379,"change":111,"percent_change":1536,"volume":2380,"transactions":9,"vwap":2379},"2025-06-05",16.85,16.63,16.68,197900,{"date":2382,"open":2383,"high":2222,"low":2384,"close":2385,"change":471,"percent_change":1664,"volume":2332,"transactions":9,"vwap":2385},"2025-06-04",16.95,16.61,16.69,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":51,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-03",16.46,17.059999,16.26,16.93,2.98,506000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2063,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-02",16.55,16.58,16.21,16.44,1.29,461900,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":794,"percent_change":578,"volume":2407,"transactions":9,"vwap":2406},"2025-05-30",16.42,16.11,16.23,245700,{"date":2409,"open":2410,"high":2396,"low":2411,"close":2412,"change":445,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-29",16.49,16.31,16.53,1.04,346400,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":488,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-28",16.66,16.32,16.36,-0.91,288400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2350,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-27",16.43,16.51,16.2,1.66,425700,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":695,"percent_change":1847,"volume":2434,"transactions":9,"vwap":2433},"2025-05-23",15.91,16.29,16.24,260900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2398,"change":111,"percent_change":1536,"volume":2440,"transactions":9,"vwap":2398},"2025-05-22",16.14,16.27,15.88,217000,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2444,"change":383,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-21",16.59,16.22,-2.7,337900,{"date":2448,"open":2449,"high":2449,"low":2384,"close":2450,"change":534,"percent_change":2153,"volume":2451,"transactions":9,"vwap":2450},"2025-05-20",16.84,16.67,140900,{"date":2453,"open":2319,"high":2304,"low":2379,"close":2320,"change":241,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2320},"2025-05-19",-1.17,195300,{"date":2457,"open":2233,"high":2242,"low":2320,"close":2389,"change":333,"percent_change":1106,"volume":2458,"transactions":9,"vwap":2389},"2025-05-16",169700,{"date":2460,"open":2235,"high":2461,"low":2462,"close":2233,"change":534,"percent_change":2229,"volume":2463,"transactions":9,"vwap":2233},"2025-05-15",17.11,16.76,408300,{"date":2465,"open":2303,"high":2135,"low":2366,"close":2466,"change":769,"percent_change":200,"volume":2467,"transactions":9,"vwap":2466},"2025-05-14",17.28,134000,{"date":2469,"open":2466,"high":2135,"low":2470,"close":2471,"change":1077,"percent_change":1487,"volume":2472,"transactions":9,"vwap":2471},"2025-05-13",17.22,17.32,143300,{"date":2474,"open":2220,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-12",17.66,17.08,17.19,0.62,3.74,127400,{"date":2482,"open":2378,"high":2385,"low":2425,"close":2483,"change":362,"percent_change":1064,"volume":2484,"transactions":9,"vwap":2483},"2025-05-09",16.57,67200,{"date":2486,"open":2487,"high":2488,"low":2406,"close":2489,"change":1167,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-08",16.25,16.65,16.41,2.43,88700,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":793,"percent_change":283,"volume":2497,"transactions":9,"vwap":2496},"2025-05-07",16.16,15.94,16.02,150700,{"date":2499,"open":2487,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1663,"volume":2504,"transactions":9,"vwap":2502},"2025-05-06",16.38,16.09,16.1,-0.05,114600,{"date":2506,"open":2406,"high":2419,"low":2507,"close":2508,"change":1942,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-05",16.13,16.15,-2.3,121000,{"date":2512,"open":2418,"high":2396,"low":2508,"close":2412,"change":1724,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2412},"2025-05-02",2.8,178700,{"date":2516,"open":2517,"high":2444,"low":2517,"close":2518,"change":126,"percent_change":1351,"volume":2519,"transactions":9,"vwap":2518},"2025-05-01",15.63,16.08,206100,{"date":2521,"open":2522,"high":2523,"low":175,"close":2524,"change":1448,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-04-30",15.84,15.85,15.68,-2.73,218900,{"date":2528,"open":2529,"high":2444,"low":2530,"close":2531,"change":908,"percent_change":106,"volume":2532,"transactions":9,"vwap":2531},"2025-04-29",16.07,15.89,16.12,331100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2405,"change":793,"percent_change":954,"volume":2538,"transactions":9,"vwap":2405},"2025-04-28",16.18,16.28,15.98,137500,{"date":2540,"open":2495,"high":2390,"low":2541,"close":2542,"change":252,"percent_change":252,"volume":2543,"transactions":9,"vwap":2542},"2025-04-25",15.8,16.19,111600,{"date":2545,"open":2495,"high":2433,"low":2546,"close":2542,"change":1724,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2542},"2025-04-24",15.83,2.86,182500,{"date":2550,"open":2398,"high":2410,"low":2517,"close":2551,"change":660,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-04-23",15.74,-2.24,198700,{"date":179,"open":2518,"high":2433,"low":2555,"close":2502,"change":941,"percent_change":1203,"volume":2556,"transactions":9,"vwap":2502},15.69,107000]