[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IIIN":3,"homepage-market-summary":35,"stock-historical-IIIN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IIIN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Insteel Industries, Inc.","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING & FINISHING MILLS","Insteel Industries Inc produces and sells prestressed concrete strand (PC strand) and welded wire reinforcement (WWR). PC strand, a high-strength seven-wire cable, is used to strengthen precast concrete in structures like bridges, parking decks, and buildings, enabling longer spans and slimmer designs. WWR includes engineered structural mesh for primary reinforcement, concrete pipe reinforcement for drainage and sewage systems, and standard WWR for crack control in residential and light commercial construction. The company serves markets in the United States and internationally, with the majority of revenue generated in the United States.","1,007","Mount Airy, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4031,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.77,29.49,29.895,28.99,29.56,0.21,0.71,101284.525838,3831,29.7292,39.029999,24.35,204930.47862475697,36.9,8698,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":25,"pct_change":77,"is_up":44,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":44,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},41.64,179883,65657250.134814,-7.83,"2025-04-23",[187,188,198,209,220,230,241,251,260,271,281,292,301,310,321,331,342,353,364,374,384,392,402,413,422,432,442,452,460,469,476,486,496,507,517,527,538,547,557,567,578,588,596,605,615,626,635,643,652,661,671,680,688,698,708,718,726,734,740,746,754,761,769,775,781,789,796,801,807,814,823,830,837,843,848,855,862,869,876,883,890,896,903,909,915,922,930,937,944,952,959,965,972,980,987,996,1004,1010,1019,1026,1034,1042,1048,1055,1062,1069,1077,1085,1092,1098,1103,1111,1119,1126,1134,1142,1148,1157,1164,1171,1180,1187,1195,1202,1209,1218,1226,1233,1240,1249,1257,1262,1270,1277,1284,1291,1300,1305,1311,1317,1324,1329,1336,1344,1350,1354,1360,1367,1374,1381,1390,1399,1408,1416,1424,1433,1440,1447,1453,1459,1466,1473,1479,1485,1492,1498,1505,1512,1521,1528,1536,1543,1550,1556,1561,1567,1573,1581,1586,1592,1598,1603,1610,1614,1621,1625,1631,1639,1644,1649,1655,1659,1664,1669,1674,1678,1683,1690,1696,1703,1708,1713,1718,1722,1728,1733,1737,1741,1745,1750,1758,1760,1765,1773,1778,1784,1789,1796,1799,1803,1807,1813,1818,1824,1831,1834,1840,1844,1851,1857,1861,1866,1871,1875,1879,1885,1889,1893,1899,1904,1910,1915,1919,1925,1932,1939,1945,1951,1957,1965,1972,1978,1985,1992,1997,2004,2008,2013,2019,2026,2032,2037,2043,2052,2058,2064,2070,2076,2082,2088,2095,2101,2108,2112,2119,2123,2128,2132,2137,2142,2147,2155,2161,2165,2169,2176,2181,2188,2194,2200,2206,2214,2219,2227,2232,2237,2243,2248,2252,2256,2260,2268,2275,2281,2286,2292,2298,2305,2309,2314,2320,2325,2332,2336,2339,2346,2353,2359,2364,2370,2374,2380,2385,2389,2395,2401,2406,2412,2418,2425,2432,2436,2439,2443,2448,2452,2458,2464,2469,2473,2478,2484,2488,2494,2498,2503,2508,2513,2518,2522,2525,2530,2537,2542,2548,2553,2558,2562,2568,2573,2578,2582,2586,2590,2595],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",29.52,29.86,29.42,0.52,1.79,121800.744954,3774,29.6001,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",29.05,29.19,28.57,29.04,-0.09,-0.31,186011.09366,5066,29.0391,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",29.18,29.2925,28.8,29.13,0.04,0.14,134231.4772,3878,29.1173,{"date":221,"open":222,"high":223,"low":213,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",29.39,29.63,29.09,-0.2,-0.68,155335.758441,4428,29.0225,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",29.35,29.73,29.065,29.29,-0.19,-0.64,129672.975553,4046,29.328,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":120,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",29.23,29.81,29.16,29.48,1.2,120330.860513,3198,29.5678,{"date":252,"open":21,"high":253,"low":254,"close":214,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",29.54,28.835,-0.4,-1.35,140387.639568,4300,29.107,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",29.91,30.0374,29.47,29.53,-0.56,-1.86,110398.9775,3577,29.6321,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":51,"volume":278,"transactions":279,"vwap":280},"2026-09-22",30.29,30.62,29.9,30.09,0.26,114323.0434,3394,30.2164,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",30.06,30.22,29.66,29.83,0.17,0.57,131858.23606,3778,29.9579,{"date":293,"open":294,"high":294,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",29.94,29.32,-0.42,-1.4,265751.2129,3868,29.643,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":266,"volume":307,"transactions":308,"vwap":309},"2026-09-17",30.59,30.04,30.08,-0.17,119903.517367,4430,30.2384,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",30.19,30.9,30.12,30.25,0.25,0.83,141432.271402,4215,30.374,{"date":322,"open":323,"high":304,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",29.62,29.58,30,0.28,0.94,127809.143555,3897,29.9312,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",30.17,30.54,29.67,29.72,-0.89,-2.91,127450.492659,4338,29.9387,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",30.77,30.94,30.42,30.61,0.16,0.53,143716.91035,3019,30.6033,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",30.37,30.635,30.02,30.45,-0.27,-0.88,97726.26945,4543,30.3407,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":171,"volume":371,"transactions":372,"vwap":373},"2026-09-09",30.65,30.9605,30.39,30.72,0.06,109706.11411,3791,30.6235,{"date":375,"open":376,"high":377,"low":366,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",31.17,31.35,30.66,-0.6,-1.92,254545.329868,4496,30.753,{"date":385,"open":386,"high":377,"low":386,"close":387,"change":25,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",30.81,31.26,0.68,82840.001617,3336,31.2284,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":26,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",30.75,31.11,30.0101,31.05,2.34,146347.444238,4203,30.9378,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",30.24,30.79,30.085,30.34,0.27,0.9,123202.247709,5628,30.4687,{"date":414,"open":415,"high":305,"low":24,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",29.71,30.07,-0.03,-0.1,169628.160657,4831,29.9612,{"date":423,"open":424,"high":425,"low":283,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",30.47,30.55,30.1,-0.39,-1.28,119653.786394,3503,30.1827,{"date":433,"open":434,"high":435,"low":426,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",30.86,31.085,30.49,-0.15,-0.49,156394.163421,3963,30.4305,{"date":443,"open":273,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",30.82,30.03,30.64,0.13,0.43,187779.138072,3911,30.5818,{"date":453,"open":425,"high":454,"low":407,"close":455,"change":456,"percent_change":277,"volume":457,"transactions":458,"vwap":459},"2026-08-26",30.665,30.51,0.08,104815.493281,3329,30.4899,{"date":461,"open":404,"high":462,"low":463,"close":464,"change":465,"percent_change":125,"volume":466,"transactions":467,"vwap":468},"2026-08-25",30.46,29.685,30.43,0.19,130136.723092,3782,30.3004,{"date":470,"open":397,"high":471,"low":276,"close":404,"change":226,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",31.2,-2.2,136574.133701,3683,30.3537,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":105,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",30.7,31.03,30.33,30.92,1.84,261296.388251,4432,30.8488,{"date":487,"open":344,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",31.08,30.31,30.36,-0.85,-2.72,158427.111328,4791,30.5796,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",32.44,32.46,31.19,31.21,-0.82,-2.56,199881.841083,4751,31.6312,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",32.91,31.9,32.03,-0.79,-2.41,136227.291574,3741,32.0879,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":171,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",32.47,32.89,32.325,32.82,0.61,102010.726282,4284,32.7237,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",32.58,32.96,32.55,32.62,-0.14,-0.43,111924.396461,3892,32.6691,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":308,"vwap":546},"2026-08-13",33.13,32.32,32.76,-0.06,-0.18,120442.419477,32.6557,{"date":548,"open":549,"high":550,"low":551,"close":522,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",33.01,33.12,32.17,0.11,0.34,148563.584906,4501,32.7784,{"date":558,"open":559,"high":540,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",32.66,32.64,32.71,0.37,1.14,152214.50585,4220,32.7918,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",32.29,32.415,31.855,32.34,0.05,0.15,137121.556396,4965,32.252,{"date":579,"open":580,"high":581,"low":582,"close":569,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",32.3,32.79,32.235,-0.04,-0.12,102681.252544,3135,32.4212,{"date":589,"open":532,"high":590,"low":591,"close":591,"change":438,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",32.9299,32.33,-1.49,129963.924293,3557,32.5188,{"date":597,"open":598,"high":599,"low":600,"close":522,"change":584,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",33.19,33.315,32.57,-0.36,182638.389204,4805,32.8057,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":482,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",31.38,33.2,31.28,32.94,5.92,327329.29344,8522,32.6494,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",30.73,31.32,30.695,31.1,0.45,1.47,312139.512482,6846,31.0484,{"date":627,"open":481,"high":628,"low":629,"close":366,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",31.095,30.38,0.03,0.1,563688.003657,6564,30.7089,{"date":636,"open":637,"high":638,"low":639,"close":274,"change":370,"percent_change":171,"volume":640,"transactions":641,"vwap":642},"2026-07-30",30.98,31.1799,30.52,238895.557158,5964,30.6957,{"date":644,"open":645,"high":645,"low":424,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",32.39,30.56,-2.05,-6.29,339720.489416,7619,31.0282,{"date":653,"open":572,"high":654,"low":655,"close":656,"change":562,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",32.785,31.91,32.61,1.15,290577.972502,6275,32.5033,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":256,"volume":668,"transactions":669,"vwap":670},"2026-07-27",33.1,33.57,32.01,32.24,-0.44,292214.991119,6392,32.4892,{"date":672,"open":580,"high":673,"low":674,"close":675,"change":120,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",32.75,31.78,32.68,1.08,245624.64735,7452,32.5743,{"date":681,"open":387,"high":682,"low":683,"close":591,"change":125,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",32.59,31.1325,1.99,313601.2921,7319,32.2514,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":408,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",31.39,31.945,31.16,31.7,0.86,283392.3353,6917,31.6893,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":296,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",32.2,32.575,31.295,31.43,-1.32,406176.289265,7737,31.8645,{"date":709,"open":313,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",31.94,30.78,31.85,0.85,2.74,349448.476846,8433,31.6837,{"date":719,"open":720,"high":674,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",31.25,29.79,31,0.98,3.26,529500,{"date":727,"open":728,"high":729,"low":730,"close":357,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":357},"2026-07-16",31.5,32.099998,29.95,0.38,1.28,418300,{"date":735,"open":24,"high":736,"low":737,"close":738,"change":417,"percent_change":418,"volume":739,"transactions":9,"vwap":738},"2026-07-15",29.93,29.28,29.64,268700,{"date":741,"open":224,"high":415,"low":742,"close":335,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":335},"2026-07-14",28.94,0.91,3.16,232800,{"date":747,"open":201,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",29.45,28.54,28.76,-0.51,-1.74,210800,{"date":755,"open":756,"high":262,"low":757,"close":758,"change":759,"percent_change":92,"volume":760,"transactions":9,"vwap":758},"2026-07-10",29.4,29.24,29.27,-0.07,152100,{"date":762,"open":763,"high":24,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",29.26,28.96,29.34,0.36,1.24,229100,{"date":770,"open":23,"high":201,"low":771,"close":772,"change":225,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",28.61,28.98,-0.69,324900,{"date":776,"open":246,"high":190,"low":777,"close":211,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":211},"2026-07-07",28.89,-0.48,-1.62,206900,{"date":782,"open":783,"high":784,"low":785,"close":285,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":285},"2026-07-06",29.89,30.15,29.33,-0.26,-0.87,140500,{"date":790,"open":791,"high":378,"low":792,"close":793,"change":296,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",30.35,29.5,29.92,-1.38,221400,{"date":797,"open":276,"high":798,"low":721,"close":407,"change":216,"percent_change":799,"volume":800,"transactions":9,"vwap":407},"2026-07-01",30.6,0.46,206300,{"date":802,"open":314,"high":315,"low":803,"close":804,"change":805,"percent_change":759,"volume":806,"transactions":9,"vwap":804},"2026-06-30",29.55,30.2,-0.02,404400,{"date":808,"open":809,"high":810,"low":811,"close":284,"change":205,"percent_change":812,"volume":813,"transactions":9,"vwap":284},"2026-06-29",30.16,30.5,29.85,-1.02,253200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",30.68,30.99,30.28,30.53,-0.47,-1.52,816000,{"date":824,"open":325,"high":825,"low":826,"close":722,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":722},"2026-06-25",31.040001,29.88,1.02,3.4,266300,{"date":831,"open":832,"high":325,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",28.83,29.98,1.18,4.1,280500,{"date":838,"open":785,"high":222,"low":839,"close":213,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":213},"2026-06-23",28.68,-0.74,-2.51,219100,{"date":844,"open":243,"high":415,"low":845,"close":253,"change":621,"percent_change":846,"volume":847,"transactions":9,"vwap":253},"2026-06-22",29,1.55,359400,{"date":849,"open":850,"high":783,"low":851,"close":224,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":224},"2026-06-18",29.08,28.73,0.44,1.54,3629600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":370,"percent_change":25,"volume":861,"transactions":9,"vwap":860},"2026-06-17",28.86,29.37,28.45,28.65,495300,{"date":863,"open":864,"high":826,"low":865,"close":866,"change":379,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-16",29.51,28.56,28.59,-2.06,447100,{"date":870,"open":871,"high":264,"low":872,"close":201,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":201},"2026-06-15",29.2,28.38,0.3,1.04,329500,{"date":877,"open":878,"high":879,"low":880,"close":777,"change":881,"percent_change":417,"volume":882,"transactions":9,"vwap":777},"2026-06-12",28.72,29.030001,28.4,-0.01,297500,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":676,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",27.99,28.9,27.54,3.88,312000,{"date":891,"open":892,"high":859,"low":893,"close":894,"change":534,"percent_change":821,"volume":895,"transactions":9,"vwap":894},"2026-06-10",27.97,27.52,27.82,283600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":326,"percent_change":178,"volume":902,"transactions":9,"vwap":901},"2026-06-09",28.37,28.74,27.39,28.25,317800,{"date":904,"open":872,"high":905,"low":906,"close":892,"change":820,"percent_change":907,"volume":908,"transactions":9,"vwap":892},"2026-06-08",28.41,27.8,-1.65,361200,{"date":910,"open":911,"high":850,"low":912,"close":912,"change":145,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-05",28.93,28.44,-1.18,182800,{"date":916,"open":860,"high":917,"low":880,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",28.79,28.78,0.54,1.91,185600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":135,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-03",28.15,28.49,28.049999,28.24,0.32,185000,{"date":931,"open":932,"high":933,"low":932,"close":924,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":924},"2026-06-02",27.43,28.31,0.69,2.51,148400,{"date":938,"open":939,"high":887,"low":940,"close":941,"change":417,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-01",27.31,26.76,27.46,-0.11,220600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":204,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-29",27.68,27.96,26.91,27.49,-0.33,648800,{"date":953,"open":932,"high":954,"low":955,"close":956,"change":957,"percent_change":820,"volume":958,"transactions":9,"vwap":956},"2026-05-28",27.84,27.35,27.58,-0.13,189800,{"date":960,"open":949,"high":961,"low":962,"close":963,"change":408,"percent_change":723,"volume":964,"transactions":9,"vwap":963},"2026-05-27",28,27.4,27.71,113800,{"date":966,"open":967,"high":963,"low":968,"close":969,"change":694,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-26",26.81,26.8,27.44,3.24,184300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":562,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-22",26.21,26.59,25.83,26.58,1.41,171200,{"date":981,"open":982,"high":983,"low":984,"close":974,"change":120,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-05-21",25.59,26.23,25.42,1.35,172200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",24.63,25.87,24.51,25.86,1.38,5.64,215300,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",25.3,25.44,24.48,-1.09,-4.26,162700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":584,"percent_change":820,"volume":1009,"transactions":9,"vwap":1008},"2026-05-18",25.5,26.14,25.57,252700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",26.56,26.82,25.52,25.69,-1.06,-3.96,176200,{"date":1020,"open":1021,"high":939,"low":1022,"close":1023,"change":348,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-14",26.93,26.55,26.75,0.6,136500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":975,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":975},"2026-05-13",26.31,26.6,25.91,0.33,1.26,171500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":840,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-12",26.73,26.79,25.88,26.26,-2.74,158100,{"date":1043,"open":1044,"high":1045,"low":1036,"close":1046,"change":630,"percent_change":552,"volume":1047,"transactions":9,"vwap":1046},"2026-05-11",26.97,27.25,27,194900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1044,"change":437,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-05-08",27.34,27.45,26.83,-0.55,159500,{"date":1056,"open":1023,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":853,"volume":1061,"transactions":9,"vwap":1059},"2026-05-07",27.53,26.66,27.12,0.41,267200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1064,"change":1067,"percent_change":317,"volume":1068,"transactions":9,"vwap":1064},"2026-05-06",26.71,27.16,26.53,0.22,157800,{"date":1070,"open":1038,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",26.95,25.77,26.49,0.76,2.95,218100,{"date":1078,"open":1079,"high":1029,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",26.07,25.48,25.73,-0.67,-2.54,229500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1067,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-01",26.18,26.4,25.65,0.84,352700,{"date":1093,"open":1094,"high":1095,"low":1080,"close":1087,"change":349,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-04-30",25.58,26.46,2.07,273000,{"date":1099,"open":1100,"high":992,"low":1100,"close":1089,"change":553,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1089},"2026-04-29",25.040001,1.34,316400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":950,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",25.61,25.75,25.02,25.31,-1.29,205900,{"date":1112,"open":1113,"high":974,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-27",25.34,25.32,25.64,0.4,1.58,217300,{"date":1120,"open":982,"high":1121,"low":1122,"close":1123,"change":778,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",26.15,24.83,25.24,-1.87,336100,{"date":1127,"open":1128,"high":992,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",25.21,25.15,25.72,0.7,2.8,300500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1107,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1107},"2026-04-22",24.72,25.41,24.67,0.31,1.25,276300,{"date":1143,"open":1081,"high":1144,"low":31,"close":1145,"change":92,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",26.11,24.71,-0.96,535800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-20",25.9,26.47,24.66,24.95,-1.27,-4.84,788800,{"date":1158,"open":245,"high":223,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",26.16,26.22,-2.29,-8.03,790300,{"date":1165,"open":325,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-16",31.69,28.51,-8.09,-22.1,830700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",37.33,37.49,36.54,36.6,-0.99,-2.63,148900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":562,"percent_change":130,"volume":1186,"transactions":9,"vwap":1185},"2026-04-14",37.22,37.87,37.11,37.59,164800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1182,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1182},"2026-04-13",36.44,37.26,35.96,0.79,2.17,109000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":766,"percent_change":178,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",36.3,36.77,35.81,36.43,106400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":388,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-09",35.23,36.15,36.07,1.92,86500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",35.09,35.53,34.81,35.39,1.66,4.92,125000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":447,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",33.55,33.77,33.060001,33.73,0.39,99400,{"date":1227,"open":1228,"high":1229,"low":520,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-04-06",33.6,33.92,-0.21,-0.62,83400,{"date":1234,"open":1235,"high":1236,"low":1222,"close":1237,"change":1238,"percent_change":812,"volume":1239,"transactions":9,"vwap":1237},"2026-04-02",33.59,33.96,33.81,-0.35,73400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-01",33.87,34.68,33.74,34.16,0.55,1.64,91900,{"date":1250,"open":1251,"high":1252,"low":531,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",33.18,34.0099983,33.61,0.82,2.5,127800,{"date":1258,"open":1259,"high":1259,"low":531,"close":581,"change":225,"percent_change":1260,"volume":1261,"transactions":9,"vwap":581},"2026-03-30",33.35,-0.61,128800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":778,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",33.15,33.52,32.84,32.99,-1.43,110400,{"date":1271,"open":1236,"high":1272,"low":1273,"close":1274,"change":427,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",34.12,33.25,33.47,-1.15,100700,{"date":1278,"open":1279,"high":1280,"low":1222,"close":1281,"change":919,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",33.62,33.98,33.86,1.62,81100,{"date":1285,"open":1286,"high":664,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-24",31.82,33.32,0.97,3,148200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",31.57,32.73,31.34,32.35,1.74,5.68,178600,{"date":1301,"open":1302,"high":1303,"low":416,"close":347,"change":379,"percent_change":380,"volume":1304,"transactions":9,"vwap":347},"2026-03-20",31.49,31.64,1136300,{"date":1306,"open":1307,"high":1308,"low":455,"close":501,"change":1309,"percent_change":267,"volume":1310,"transactions":9,"vwap":501},"2026-03-19",31.37,31.62,-0.59,207100,{"date":1312,"open":1313,"high":580,"low":1314,"close":1313,"change":1315,"percent_change":297,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",31.8,31.51,-0.45,220100,{"date":1318,"open":1319,"high":1320,"low":1303,"close":1321,"change":120,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",32.21,32.41,32.25,1.1,145000,{"date":1325,"open":1326,"high":1326,"low":1327,"close":510,"change":562,"percent_change":154,"volume":1328,"transactions":9,"vwap":510},"2026-03-16",32.02,31.58,115500,{"date":1330,"open":1331,"high":1326,"low":1332,"close":1333,"change":1230,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",31.84,31.13,31.53,-0.66,130700,{"date":1337,"open":1321,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",32.63,31.48,31.74,-1.05,-3.2,155500,{"date":1345,"open":1346,"high":1347,"low":560,"close":581,"change":950,"percent_change":1348,"volume":1349,"transactions":9,"vwap":581},"2026-03-11",33.049999,33.5,-1,136700,{"date":1351,"open":1352,"high":1279,"low":559,"close":550,"change":957,"percent_change":427,"volume":1353,"transactions":9,"vwap":550},"2026-03-10",32.87,137700,{"date":1355,"open":1356,"high":1357,"low":572,"close":1273,"change":91,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1273},"2026-03-09",33.41,33.45,-2.35,106600,{"date":1361,"open":1362,"high":1363,"low":1356,"close":1364,"change":337,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",34.13,34.51,34.049999,-2.55,94600,{"date":1368,"open":1369,"high":1197,"low":1370,"close":1371,"change":1109,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-05",35.84,34.44,34.94,-3.56,69600,{"date":1375,"open":1376,"high":1197,"low":1377,"close":1378,"change":1116,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-04",36,35.36,36.23,1.12,75400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",35.65,35.94,34.57,35.83,-0.73,-2,76300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-02",36.61,36.97,35.74,36.56,-0.72,-1.93,117600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",37.51,37.52,36.81,37.28,-0.83,-2.18,96900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":326,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",38,38.45,37.55,38.11,0.74,89900,{"date":1417,"open":1418,"high":1419,"low":1198,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-25",37.75,37.89,37.83,0.48,1.29,96800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",36.8,37.58,36.5,37.35,0.62,1.69,121800,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":256,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",38.080002,36.67,36.73,-3.55,112800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":26,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1435},"2026-02-20",37.42,38.35,37.25,1.9,146900,{"date":1448,"open":1449,"high":1418,"low":1450,"close":1451,"change":1139,"percent_change":1090,"volume":1452,"transactions":9,"vwap":1451},"2026-02-19",36.82,36.58,37.37,150200,{"date":1454,"open":1173,"high":1455,"low":1426,"close":1456,"change":1457,"percent_change":1082,"volume":1458,"transactions":9,"vwap":1456},"2026-02-18",37.68,37.060001,-0.25,76100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":359,"percent_change":1396,"volume":1465,"transactions":9,"vwap":1464},"2026-02-17",37.54,37.57,36.7,37.31,86700,{"date":1467,"open":1468,"high":1469,"low":1175,"close":1427,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1427},"2026-02-13",36.72,37.72,0.77,2.09,93100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1403,"change":950,"percent_change":337,"volume":1478,"transactions":9,"vwap":1403},"2026-02-12",37.15,37.6,36.45,116500,{"date":1480,"open":1481,"high":1174,"low":1482,"close":1483,"change":216,"percent_change":731,"volume":1484,"transactions":9,"vwap":1483},"2026-02-11",37.27,36.62,37.14,96200,{"date":1486,"open":1487,"high":1461,"low":1488,"close":1489,"change":1490,"percent_change":91,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",37.45,36.87,37,-0.3,129200,{"date":1493,"open":1494,"high":1487,"low":1495,"close":1496,"change":934,"percent_change":1497,"volume":1366,"transactions":9,"vwap":1496},"2026-02-09",36.69,36.52,37.3,1.88,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1392,"change":1421,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1392},"2026-02-06",36.48,37.0099983,36.18,1.33,141800,{"date":1506,"open":1507,"high":1508,"low":1212,"close":1509,"change":1510,"percent_change":465,"volume":1511,"transactions":9,"vwap":1509},"2026-02-05",36.0099983,36.28,36.13,0.07,131600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-04",35.67,36.26,35.22,36.060001,0.92,2.62,180000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":26,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-03",34.31,35.35,35.14,2.06,169300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1422,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",33.23,34.49,33.0099983,34.43,3.89,131800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":277,"percent_change":1192,"volume":1542,"transactions":9,"vwap":1541},"2026-01-30",32.7,33.48,32.65,33.14,226800,{"date":1544,"open":580,"high":1545,"low":580,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",32.95,32.88,0.8,2.49,119600,{"date":1551,"open":1552,"high":600,"low":1313,"close":1553,"change":1457,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",32.27,32.080002,-0.77,120800,{"date":1557,"open":1558,"high":520,"low":666,"close":591,"change":778,"percent_change":1559,"volume":1560,"transactions":9,"vwap":591},"2026-01-27",32.67,-1.46,86600,{"date":1562,"open":1563,"high":1357,"low":710,"close":1564,"change":1457,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-26",33.42,32.81,-0.76,141100,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1222,"change":1348,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1222},"2026-01-23",34.2,32.98,-2.94,170500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":743,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-22",33.36,34.36,33.099998,34.060001,2.75,165800,{"date":1582,"open":1569,"high":1569,"low":560,"close":1264,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1264},"2026-01-21",-0.7,-2.07,177600,{"date":1587,"open":1279,"high":1588,"low":1589,"close":1590,"change":438,"percent_change":1268,"volume":1591,"transactions":9,"vwap":1590},"2026-01-20",34.34,33,33.85,351900,{"date":1593,"open":1296,"high":1594,"low":1296,"close":1588,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1588},"2026-01-16",34.46,2.14,6.65,437000,{"date":1599,"open":1307,"high":1357,"low":436,"close":700,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":700},"2026-01-15",-1.5,-4.45,372700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":348,"percent_change":1421,"volume":1609,"transactions":9,"vwap":1608},"2026-01-14",33.58,34.29,33.39,33.7,216700,{"date":1611,"open":1221,"high":1281,"low":1607,"close":1612,"change":418,"percent_change":1490,"volume":1613,"transactions":9,"vwap":1612},"2026-01-13",33.54,94500,{"date":1615,"open":509,"high":1616,"low":509,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-12",33.84,33.64,0.49,1.48,98000,{"date":1622,"open":1589,"high":1623,"low":1538,"close":1264,"change":277,"percent_change":1192,"volume":1624,"transactions":9,"vwap":1264},"2026-01-09",33.56,96300,{"date":1626,"open":1627,"high":1628,"low":1627,"close":520,"change":1288,"percent_change":1629,"volume":1630,"transactions":9,"vwap":520},"2026-01-08",31.73,33.02,3.04,114600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1276,"transactions":9,"vwap":1636},"2026-01-07",32.6,32.8,31.71,31.92,-0.75,-2.3,{"date":1640,"open":1641,"high":1642,"low":655,"close":1558,"change":17,"percent_change":562,"volume":1643,"transactions":9,"vwap":1558},"2026-01-06",32.22,33.33,134700,{"date":1645,"open":1646,"high":1647,"low":1646,"close":531,"change":216,"percent_change":448,"volume":1648,"transactions":9,"vwap":531},"2026-01-05",32.4,33.29,119300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1320,"change":1414,"percent_change":398,"volume":1654,"transactions":9,"vwap":1320},"2026-01-02",31.81,32.43,31.67,103200,{"date":1656,"open":1657,"high":569,"low":1333,"close":1653,"change":1260,"percent_change":1658,"volume":1225,"transactions":9,"vwap":1653},"2025-12-31",32.26,-1.89,{"date":1660,"open":551,"high":1320,"low":1661,"close":1662,"change":456,"percent_change":316,"volume":1663,"transactions":9,"vwap":1662},"2025-12-30",32.12,32.28,103700,{"date":1665,"open":1666,"high":1666,"low":1667,"close":700,"change":786,"percent_change":91,"volume":1668,"transactions":9,"vwap":700},"2025-12-29",32.48,31.93,76000,{"date":1670,"open":541,"high":1338,"low":1671,"close":499,"change":25,"percent_change":1672,"volume":1673,"transactions":9,"vwap":499},"2025-12-26",32.16,0.65,78600,{"date":1675,"open":1676,"high":560,"low":1636,"close":1321,"change":171,"percent_change":1430,"volume":1677,"transactions":9,"vwap":1321},"2025-12-24",32,49100,{"date":1679,"open":501,"high":1641,"low":1680,"close":1681,"change":562,"percent_change":154,"volume":1682,"transactions":9,"vwap":1681},"2025-12-23",31.01,32.049999,115200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":417,"percent_change":204,"volume":1689,"transactions":9,"vwap":1688},"2025-12-22",31.75,31.95,31.52,31.68,104700,{"date":1691,"open":1692,"high":1294,"low":1333,"close":1635,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1635},"2025-12-19",32.54,-1.24,-3.76,641300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1545,"change":544,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1545},"2025-12-18",33.49,33.95,32.93,-0.54,139100,{"date":1704,"open":1251,"high":1244,"low":1705,"close":540,"change":236,"percent_change":1706,"volume":1707,"transactions":9,"vwap":540},"2025-12-17",32.86,-0.57,129600,{"date":1709,"open":1705,"high":1607,"low":1710,"close":1287,"change":193,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1287},"2025-12-16",31.89,1.59,139500,{"date":1714,"open":1715,"high":1532,"low":560,"close":1634,"change":1716,"percent_change":370,"volume":1717,"transactions":9,"vwap":1634},"2025-12-15",32.97,0.02,128000,{"date":1719,"open":1642,"high":1720,"low":559,"close":1721,"change":667,"percent_change":704,"volume":1366,"transactions":9,"vwap":1721},"2025-12-12",33.68,32.78,{"date":1723,"open":560,"high":1724,"low":1725,"close":1726,"change":26,"percent_change":99,"volume":1727,"transactions":9,"vwap":1726},"2025-12-11",33.28,32.53,33.22,117400,{"date":1729,"open":1667,"high":1715,"low":1667,"close":1730,"change":621,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-10",32.51,1.4,190200,{"date":1734,"open":1295,"high":1319,"low":1295,"close":1735,"change":1672,"percent_change":1096,"volume":1736,"transactions":9,"vwap":1735},"2025-12-09",32.060001,108900,{"date":1738,"open":1686,"high":666,"low":1739,"close":1739,"change":786,"percent_change":502,"volume":1740,"transactions":9,"vwap":1739},"2025-12-08",31.41,114900,{"date":1742,"open":1743,"high":1166,"low":692,"close":1653,"change":277,"percent_change":317,"volume":1744,"transactions":9,"vwap":1653},"2025-12-05",31.36,73200,{"date":1746,"open":1747,"high":1653,"low":1748,"close":1739,"change":881,"percent_change":417,"volume":1749,"transactions":9,"vwap":1739},"2025-12-04",31.4,31.23,110100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":743,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-03",30.71,31.6,30.63,31.42,2.98,106700,{"date":1759,"open":358,"high":446,"low":312,"close":455,"change":135,"percent_change":873,"volume":1465,"transactions":9,"vwap":455},"2025-12-02",{"date":1761,"open":407,"high":303,"low":404,"close":346,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":346},"2025-12-01",-0.16,-0.52,129500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-28",30.85,30.26,30.58,-1.08,-3.41,71000,{"date":1774,"open":1747,"high":1775,"low":1747,"close":1776,"change":370,"percent_change":465,"volume":1777,"transactions":9,"vwap":1776},"2025-11-26",32.14,31.66,199200,{"date":1779,"open":1780,"high":655,"low":1780,"close":1753,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1753},"2025-11-25",31.030001,0.81,2.63,115000,{"date":1785,"open":446,"high":1786,"low":325,"close":405,"change":447,"percent_change":1787,"volume":1788,"transactions":9,"vwap":405},"2025-11-24",30.88,0.42,122900,{"date":1790,"open":1791,"high":1680,"low":1792,"close":378,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":378},"2025-11-21",30.030001,29.82,0.58,1.93,146600,{"date":1797,"open":816,"high":444,"low":357,"close":305,"change":601,"percent_change":913,"volume":1798,"transactions":9,"vwap":305},"2025-11-20",93500,{"date":1800,"open":344,"high":405,"low":480,"close":1801,"change":236,"percent_change":1231,"volume":1802,"transactions":9,"vwap":1801},"2025-11-19",30.44,82000,{"date":1804,"open":490,"high":386,"low":1805,"close":1754,"change":316,"percent_change":1254,"volume":1806,"transactions":9,"vwap":1754},"2025-11-18",30.11,107900,{"date":1808,"open":1809,"high":1809,"low":804,"close":629,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":629},"2025-11-17",31.86,-1.55,-4.85,129100,{"date":1814,"open":1735,"high":1815,"low":1816,"close":1667,"change":1238,"percent_change":1770,"volume":1817,"transactions":9,"vwap":1667},"2025-11-14",32.38,31.56,110700,{"date":1819,"open":1820,"high":1821,"low":1676,"close":1662,"change":1822,"percent_change":1457,"volume":1823,"transactions":9,"vwap":1662},"2025-11-13",32.42,32.5,-0.08,104800,{"date":1825,"open":1826,"high":1352,"low":1827,"close":1828,"change":193,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-12",32.15,32.13,32.36,1.63,142000,{"date":1832,"open":1685,"high":1667,"low":1302,"close":1331,"change":216,"percent_change":852,"volume":1833,"transactions":9,"vwap":1331},"2025-11-11",87600,{"date":1835,"open":1314,"high":1836,"low":1837,"close":693,"change":731,"percent_change":1838,"volume":1839,"transactions":9,"vwap":693},"2025-11-10",31.79,31.09,1.21,82600,{"date":1841,"open":501,"high":1842,"low":722,"close":618,"change":573,"percent_change":348,"volume":1843,"transactions":9,"vwap":618},"2025-11-07",31.55,79100,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":840,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-06",32.09,31.07,31.27,-2.31,111900,{"date":1852,"open":1302,"high":1853,"low":1295,"close":1854,"change":43,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-05",32.07,32.0099983,2.11,98900,{"date":1858,"open":817,"high":1859,"low":344,"close":377,"change":574,"percent_change":1421,"volume":1860,"transactions":9,"vwap":377},"2025-11-04",31.54,111200,{"date":1862,"open":1863,"high":471,"low":1864,"close":471,"change":583,"percent_change":957,"volume":1865,"transactions":9,"vwap":471},"2025-11-03",31.059999,30.040001,190600,{"date":1867,"open":488,"high":1651,"low":1868,"close":1869,"change":583,"percent_change":957,"volume":1870,"transactions":9,"vwap":1869},"2025-10-31",30.76,31.24,139300,{"date":1872,"open":488,"high":1873,"low":424,"close":609,"change":574,"percent_change":1421,"volume":1874,"transactions":9,"vwap":609},"2025-10-30",31.44,182500,{"date":1876,"open":378,"high":1877,"low":347,"close":1332,"change":408,"percent_change":51,"volume":1878,"transactions":9,"vwap":1332},"2025-10-29",31.76,172600,{"date":1880,"open":425,"high":817,"low":1881,"close":434,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":434},"2025-10-28",30.01,0.24,0.78,194100,{"date":1886,"open":386,"high":1887,"low":425,"close":274,"change":236,"percent_change":1231,"volume":1888,"transactions":9,"vwap":274},"2025-10-27",31.31,137300,{"date":1890,"open":825,"high":703,"low":1891,"close":386,"change":1716,"percent_change":370,"volume":1892,"transactions":9,"vwap":386},"2025-10-24",30.74,144400,{"date":1894,"open":1895,"high":720,"low":394,"close":405,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":405},"2025-10-23",31.12,-0.32,-1.03,145900,{"date":1900,"open":607,"high":1901,"low":1767,"close":395,"change":601,"percent_change":1902,"volume":1903,"transactions":9,"vwap":395},"2025-10-22",31.96,-1.14,142700,{"date":1905,"open":1906,"high":1836,"low":816,"close":1907,"change":928,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-21",31.15,31.47,1.03,164700,{"date":1911,"open":1912,"high":500,"low":809,"close":1906,"change":1913,"percent_change":327,"volume":1914,"transactions":9,"vwap":1906},"2025-10-20",30.95,0.29,190700,{"date":1916,"open":462,"high":1339,"low":783,"close":434,"change":919,"percent_change":1917,"volume":1918,"transactions":9,"vwap":434},"2025-10-17",1.78,239400,{"date":1920,"open":1376,"high":1376,"low":286,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-16",30.32,-7.22,-19.23,604200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1461,"change":1787,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1461},"2025-10-15",37.39,37.9,36.95,1.13,161600,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":934,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-14",35.93,37.43,37.12,1.89,177100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1200,"change":820,"percent_change":1154,"volume":1944,"transactions":9,"vwap":1200},"2025-10-13",37.66,37.8,36.4,117000,{"date":1946,"open":1947,"high":1948,"low":1403,"close":33,"change":913,"percent_change":1949,"volume":1950,"transactions":9,"vwap":33},"2025-10-10",38.14,38.53,-3.1,69400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1435,"change":379,"percent_change":1810,"volume":1956,"transactions":9,"vwap":1435},"2025-10-09",38.66,38.73,37.98,60200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":349,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-08",38.5,38.8,37.92,38.68,1.39,59500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":359,"percent_change":1583,"volume":1971,"transactions":9,"vwap":1970},"2025-10-07",38.41,38.79,37.91,38.15,81000,{"date":1973,"open":1974,"high":30,"low":1975,"close":1976,"change":427,"percent_change":1348,"volume":1977,"transactions":9,"vwap":1976},"2025-10-06",38.94,38.0099983,38.42,94000,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":853,"volume":1984,"transactions":9,"vwap":1982},"2025-10-03",38.31,39.22,38.81,0.59,92300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":786,"percent_change":226,"volume":1991,"transactions":9,"vwap":1990},"2025-10-02",38.46,38.6,37.97,38.22,81900,{"date":1993,"open":1975,"high":1994,"low":1942,"close":1995,"change":216,"percent_change":562,"volume":1996,"transactions":9,"vwap":1995},"2025-10-01",38.84,38.48,72800,{"date":1998,"open":1999,"high":2000,"low":1469,"close":2001,"change":852,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-30",37.77,38.37,38.34,1.16,64700,{"date":2005,"open":1953,"high":1953,"low":1183,"close":1928,"change":1309,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1928},"2025-09-29",-1.53,69200,{"date":2009,"open":1967,"high":1948,"low":2010,"close":2011,"change":1067,"percent_change":288,"volume":2012,"transactions":9,"vwap":2011},"2025-09-26",38.07,38.49,63100,{"date":2014,"open":2015,"high":1959,"low":1413,"close":2016,"change":1238,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-25",38.25,38.27,-0.91,65300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1230,"percent_change":1701,"volume":2025,"transactions":9,"vwap":2024},"2025-09-24",38.92,39.21,38.23,38.62,79500,{"date":2027,"open":1982,"high":2028,"low":2029,"close":2030,"change":1716,"percent_change":573,"volume":2031,"transactions":9,"vwap":2030},"2025-09-23",39.13,38.64,38.83,69300,{"date":2033,"open":1948,"high":2034,"low":2035,"close":1982,"change":1139,"percent_change":1781,"volume":2036,"transactions":9,"vwap":1982},"2025-09-22",38.95,38.060001,68000,{"date":2038,"open":2039,"high":2039,"low":2000,"close":1959,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1959},"2025-09-19",39.57,-0.84,-2.14,223700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-18",38.33,39.41,37.88,39.34,1.06,2.77,93000,{"date":2053,"open":1995,"high":2054,"low":2055,"close":2056,"change":1230,"percent_change":1053,"volume":2057,"transactions":9,"vwap":2056},"2025-09-17",39.91,38.21,38.28,123800,{"date":2059,"open":2060,"high":2034,"low":2061,"close":2011,"change":1762,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2011},"2025-09-16",38.58,37.99,-0.41,90600,{"date":2065,"open":1968,"high":2066,"low":2067,"close":2068,"change":573,"percent_change":447,"volume":2069,"transactions":9,"vwap":2068},"2025-09-15",38.93,38.55,38.65,75500,{"date":2071,"open":2046,"high":2046,"low":2072,"close":1988,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1988},"2025-09-12",38.44,-0.9,-2.28,70400,{"date":2077,"open":2011,"high":2078,"low":2011,"close":2079,"change":1379,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-11",39.56,39.5,2.92,106800,{"date":2083,"open":2084,"high":2072,"low":2084,"close":2085,"change":766,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-10",37.93,38.38,0.95,67000,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":491,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-09",38.69,37.95,38.02,-2.19,73600,{"date":2096,"open":1974,"high":2097,"low":2098,"close":2099,"change":881,"percent_change":417,"volume":2100,"transactions":9,"vwap":2099},"2025-09-08",39.19,38.57,38.87,66200,{"date":2102,"open":2103,"high":2104,"low":2011,"close":2105,"change":2106,"percent_change":957,"volume":2107,"transactions":9,"vwap":2105},"2025-09-05",38.96,39.61,38.88,-0.05,72700,{"date":2109,"open":1947,"high":2034,"low":1955,"close":2066,"change":2110,"percent_change":2111,"volume":1668,"transactions":9,"vwap":2066},"2025-09-04",1.09,2.88,{"date":2113,"open":1969,"high":1969,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-03",37.29,37.84,-0.22,-0.58,90300,{"date":2120,"open":2121,"high":1987,"low":1174,"close":2035,"change":1896,"percent_change":1405,"volume":2122,"transactions":9,"vwap":2035},"2025-09-02",37.94,91500,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2085,"change":359,"percent_change":1583,"volume":2127,"transactions":9,"vwap":2085},"2025-08-29",38.98,38.09,73900,{"date":2129,"open":2130,"high":2130,"low":2045,"close":2068,"change":1762,"percent_change":2062,"volume":2131,"transactions":9,"vwap":2068},"2025-08-28",39.099998,87200,{"date":2133,"open":2134,"high":2135,"low":2134,"close":1982,"change":447,"percent_change":553,"volume":2136,"transactions":9,"vwap":1982},"2025-08-27",38.43,39.2,68900,{"date":2138,"open":1976,"high":2139,"low":2140,"close":1962,"change":1067,"percent_change":288,"volume":2141,"transactions":9,"vwap":1962},"2025-08-26",39.12,38.36,93200,{"date":2143,"open":2085,"high":2144,"low":2145,"close":1987,"change":957,"percent_change":145,"volume":2146,"transactions":9,"vwap":1987},"2025-08-25",38.97,38.24,76600,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-22",36.79,38.72,38.59,1.71,4.64,150100,{"date":2156,"open":1175,"high":2157,"low":2158,"close":2159,"change":277,"percent_change":26,"volume":2160,"transactions":9,"vwap":2159},"2025-08-21",36.93,36.42,36.88,84600,{"date":2162,"open":1182,"high":1935,"low":2158,"close":1482,"change":667,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1482},"2025-08-20",-1.19,84200,{"date":2166,"open":2167,"high":1174,"low":2167,"close":1456,"change":731,"percent_change":874,"volume":2168,"transactions":9,"vwap":1456},"2025-08-19",36.84,119700,{"date":2170,"open":1483,"high":1483,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-18",36.46,36.68,-0.5,-1.34,101300,{"date":2177,"open":1173,"high":2178,"low":1449,"close":2179,"change":543,"percent_change":1762,"volume":2180,"transactions":9,"vwap":2179},"2025-08-15",37.34,37.18,242000,{"date":2182,"open":1927,"high":1476,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-14",36.99,37.24,-0.63,-1.66,82900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1183,"change":448,"percent_change":657,"volume":2193,"transactions":9,"vwap":1183},"2025-08-13",37.48,38.040001,37.4,110800,{"date":2195,"open":2196,"high":1401,"low":2196,"close":2197,"change":622,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-12",36.080002,37.44,4.09,133800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":631,"percent_change":326,"volume":2205,"transactions":9,"vwap":2203},"2025-08-11",35.72,35.97,34.67,149200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1421,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-08",35.71,36.16,35.52,35.87,1.36,83700,{"date":2215,"open":2203,"high":2216,"low":2217,"close":1214,"change":205,"percent_change":787,"volume":2218,"transactions":9,"vwap":1214},"2025-08-07",36.12,35.24,61200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":667,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-06",35.9,35.92,35.16,35.7,-1.22,101000,{"date":2228,"open":1199,"high":2229,"low":1516,"close":2230,"change":1139,"percent_change":51,"volume":2231,"transactions":9,"vwap":2230},"2025-08-05",36.19,36.14,91200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1386,"change":193,"percent_change":622,"volume":1439,"transactions":9,"vwap":1386},"2025-08-04",35.31,35.89,35.17,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2234,"change":512,"percent_change":2093,"volume":2242,"transactions":9,"vwap":2234},"2025-08-01",35.55,35.56,35.0099983,117900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2245,"change":1896,"percent_change":360,"volume":1359,"transactions":9,"vwap":2245},"2025-07-31",36.099998,36.2,35.040001,{"date":2249,"open":2250,"high":1501,"low":2250,"close":2158,"change":1067,"percent_change":523,"volume":2251,"transactions":9,"vwap":2158},"2025-07-30",36.040001,110500,{"date":2253,"open":2254,"high":2254,"low":2222,"close":2246,"change":957,"percent_change":601,"volume":2255,"transactions":9,"vwap":2246},"2025-07-29",36.63,83500,{"date":2257,"open":1482,"high":2159,"low":2258,"close":2259,"change":92,"percent_change":1334,"volume":1439,"transactions":9,"vwap":2259},"2025-07-28",35.99,36.33,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1192,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-25",35.98,36.85,35.6,36.57,2.21,133300,{"date":2269,"open":1464,"high":1464,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-24",35.75,35.78,-1.77,-4.71,134400,{"date":2276,"open":2277,"high":2278,"low":1456,"close":1412,"change":1430,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1412},"2025-07-23",37.5,37.96,1.68,177500,{"date":2282,"open":2283,"high":2284,"low":1468,"close":2157,"change":1762,"percent_change":534,"volume":2285,"transactions":9,"vwap":2157},"2025-07-22",36.98,37.86,194800,{"date":2287,"open":1437,"high":2010,"low":2288,"close":2289,"change":51,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-21",36.49,37.09,2.4,278300,{"date":2293,"open":2294,"high":33,"low":2295,"close":2296,"change":216,"percent_change":1224,"volume":2297,"transactions":9,"vwap":2296},"2025-07-18",36.24,35.37,36.22,294900,{"date":2299,"open":2300,"high":181,"low":2301,"close":2196,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2196},"2025-07-17",39.96,35.76,-2.44,-6.33,509700,{"date":2306,"open":1962,"high":2307,"low":2092,"close":2308,"change":759,"percent_change":544,"volume":788,"transactions":9,"vwap":2308},"2025-07-16",39,38.52,{"date":2310,"open":2311,"high":2311,"low":2308,"close":2151,"change":491,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2151},"2025-07-15",39.59,-2.16,95300,{"date":2315,"open":2316,"high":2311,"low":2317,"close":2318,"change":1762,"percent_change":255,"volume":2319,"transactions":9,"vwap":2318},"2025-07-14",39.45,38.77,39.44,102800,{"date":2321,"open":2139,"high":2322,"low":2144,"close":2323,"change":759,"percent_change":544,"volume":2324,"transactions":9,"vwap":2323},"2025-07-11",39.65,39.6,103400,{"date":2326,"open":2327,"high":2328,"low":1968,"close":2329,"change":1883,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-10",38.89,40.029999,39.67,2.01,123400,{"date":2333,"open":1988,"high":2334,"low":2145,"close":2327,"change":928,"percent_change":317,"volume":2335,"transactions":9,"vwap":2327},"2025-07-09",38.91,109200,{"date":2337,"open":2029,"high":2338,"low":2085,"close":2098,"change":631,"percent_change":277,"volume":1290,"transactions":9,"vwap":2098},"2025-07-08",39.17,{"date":2340,"open":2341,"high":2342,"low":2085,"close":2343,"change":1565,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-07",38.9,39.25,38.47,-1.94,113100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":171,"percent_change":2352,"volume":1996,"transactions":9,"vwap":2351},"2025-07-03",38.99,39.26,38.61,39.23,0.51,{"date":2354,"open":1418,"high":2355,"low":2356,"close":30,"change":2049,"percent_change":2357,"volume":2358,"transactions":9,"vwap":30},"2025-07-02",39.080002,37.62,2.79,146500,{"date":2360,"open":2289,"high":2350,"low":2361,"close":1989,"change":1074,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1989},"2025-07-01",37.02,2.04,108500,{"date":2365,"open":2366,"high":1955,"low":2367,"close":2368,"change":1701,"percent_change":1268,"volume":2369,"transactions":9,"vwap":2368},"2025-06-30",37.76,36.92,37.21,146300,{"date":2371,"open":2361,"high":1942,"low":1198,"close":1418,"change":115,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1418},"2025-06-27",1.94,202400,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":1518,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-26",36.049999,37.029999,2.55,77800,{"date":2381,"open":2265,"high":1482,"low":1376,"close":2382,"change":255,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-25",36.11,-1.1,94400,{"date":2386,"open":2246,"high":33,"low":2387,"close":2388,"change":1421,"percent_change":1503,"volume":1833,"transactions":9,"vwap":2388},"2025-06-24",36.029999,36.51,{"date":2390,"open":2391,"high":2387,"low":2392,"close":2387,"change":827,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2387},"2025-06-23",35.060001,35.02,2.91,183900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2241,"change":574,"percent_change":448,"volume":2400,"transactions":9,"vwap":2241},"2025-06-20",34.93,35.41,34.52,462500,{"date":2402,"open":2403,"high":1212,"low":1213,"close":2404,"change":957,"percent_change":2405,"volume":2081,"transactions":9,"vwap":2404},"2025-06-18",34.92,34.86,-0.37,{"date":2407,"open":2408,"high":1204,"low":2409,"close":2410,"change":1913,"percent_change":1090,"volume":2411,"transactions":9,"vwap":2410},"2025-06-17",34.53,34.38,34.99,103900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":573,"percent_change":216,"volume":2417,"transactions":9,"vwap":2416},"2025-06-16",34.9,34.45,34.7,83800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2062,"percent_change":2424,"volume":2057,"transactions":9,"vwap":2423},"2025-06-13",34.8,35.58,34.3,34.65,-1.17,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2391,"change":2173,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2391},"2025-06-12",35.38,35.79,34.84,-1.41,96700,{"date":2433,"open":2246,"high":1515,"low":2434,"close":2240,"change":1315,"percent_change":2435,"volume":1740,"transactions":9,"vwap":2240},"2025-06-11",35.43,-1.25,{"date":2437,"open":1943,"high":1477,"low":1384,"close":1507,"change":1490,"percent_change":1405,"volume":2438,"transactions":9,"vwap":1507},"2025-06-10",86000,{"date":2440,"open":1509,"high":1175,"low":2208,"close":2441,"change":1060,"percent_change":563,"volume":2442,"transactions":9,"vwap":2441},"2025-06-09",36.31,90400,{"date":2444,"open":2245,"high":2229,"low":2445,"close":2221,"change":553,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2221},"2025-06-06",35.62,0.96,94100,{"date":2449,"open":2450,"high":1394,"low":2451,"close":2240,"change":1822,"percent_change":2116,"volume":2447,"transactions":9,"vwap":2240},"2025-06-05",35.46,35.11,{"date":2453,"open":1934,"high":1191,"low":2454,"close":2455,"change":205,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-04",35.45,35.64,-0.86,107400,{"date":2459,"open":2460,"high":2461,"low":2429,"close":2461,"change":1883,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-03",35.21,35.95,2.22,158900,{"date":2465,"open":2247,"high":2466,"low":2467,"close":2236,"change":574,"percent_change":448,"volume":2468,"transactions":9,"vwap":2236},"2025-06-02",35.49,34.63,154700,{"date":2470,"open":2223,"high":2471,"low":2429,"close":2392,"change":1238,"percent_change":1177,"volume":2472,"transactions":9,"vwap":2392},"2025-05-30",35.3,125400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2295,"change":881,"percent_change":417,"volume":1870,"transactions":9,"vwap":2295},"2025-05-29",35.51,35.59,35.029999,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2427,"change":2482,"percent_change":2483,"volume":788,"transactions":9,"vwap":2427},"2025-05-28",36.64,35.27,-1.2,-3.28,{"date":2485,"open":2222,"high":1392,"low":2398,"close":1450,"change":1518,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1450},"2025-05-27",2.58,130300,{"date":2489,"open":2451,"high":2490,"low":2491,"close":2492,"change":215,"percent_change":552,"volume":2493,"transactions":9,"vwap":2492},"2025-05-23",35.73,34.79,35.66,97300,{"date":2495,"open":1507,"high":1517,"low":2496,"close":2445,"change":145,"percent_change":2497,"volume":2442,"transactions":9,"vwap":2445},"2025-05-22",35.57,-0.95,{"date":2499,"open":1515,"high":2388,"low":2500,"close":1191,"change":773,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1191},"2025-05-21",35.86,-1.88,88400,{"date":2504,"open":1929,"high":1444,"low":2505,"close":2505,"change":1701,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-20",36.65,-1.45,79700,{"date":2509,"open":2510,"high":1190,"low":2510,"close":2511,"change":437,"percent_change":255,"volume":2512,"transactions":9,"vwap":2511},"2025-05-19",36.78,37.19,105300,{"date":2514,"open":1488,"high":2515,"low":2516,"close":2178,"change":349,"percent_change":2517,"volume":1783,"transactions":9,"vwap":2178},"2025-05-16",37.56,36.74,1.44,{"date":2519,"open":2520,"high":1190,"low":1189,"close":1403,"change":225,"percent_change":1701,"volume":2521,"transactions":9,"vwap":1403},"2025-05-15",36.91,144000,{"date":2523,"open":1475,"high":1174,"low":2263,"close":1501,"change":601,"percent_change":1146,"volume":2524,"transactions":9,"vwap":1501},"2025-05-14",134200,{"date":2526,"open":1450,"high":2527,"low":2158,"close":1451,"change":1908,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1451},"2025-05-13",37.61,2.83,198200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1024,"percent_change":2279,"volume":2536,"transactions":9,"vwap":2535},"2025-05-12",37.099998,37.47,36.02,36.34,156100,{"date":2538,"open":1514,"high":2539,"low":2540,"close":1394,"change":408,"percent_change":1074,"volume":2541,"transactions":9,"vwap":1394},"2025-05-09",35.85,35.13,141700,{"date":2543,"open":2544,"high":1369,"low":1213,"close":2545,"change":110,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-08",35.099998,35.47,2.1,130400,{"date":2549,"open":2236,"high":2550,"low":1606,"close":2551,"change":437,"percent_change":534,"volume":2552,"transactions":9,"vwap":2551},"2025-05-07",35.2,34.74,121700,{"date":2554,"open":2423,"high":2555,"low":2556,"close":2557,"change":236,"percent_change":1701,"volume":1757,"transactions":9,"vwap":2557},"2025-05-06",35.07,34.14,34.89,{"date":2559,"open":2416,"high":2496,"low":2409,"close":2560,"change":370,"percent_change":287,"volume":2561,"transactions":9,"vwap":2560},"2025-05-05",35.080002,176700,{"date":2563,"open":1245,"high":2564,"low":2565,"close":2392,"change":1838,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2392},"2025-05-02",35.33,33.99,3.58,212200,{"date":2569,"open":2570,"high":1569,"low":1264,"close":1237,"change":418,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1237},"2025-05-01",34.07,-0.29,261400,{"date":2574,"open":610,"high":2570,"low":656,"close":2575,"change":1074,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-04-30",33.91,2.29,180800,{"date":2579,"open":2580,"high":1575,"low":1692,"close":1264,"change":942,"percent_change":950,"volume":2581,"transactions":9,"vwap":1264},"2025-04-29",33.11,135200,{"date":2583,"open":1532,"high":2584,"low":560,"close":2585,"change":277,"percent_change":1192,"volume":1795,"transactions":9,"vwap":2585},"2025-04-28",33.4,33.26,{"date":2587,"open":1546,"high":1222,"low":2588,"close":1589,"change":1762,"percent_change":778,"volume":2589,"transactions":9,"vwap":1589},"2025-04-25",32.31,134600,{"date":2591,"open":666,"high":2592,"low":1775,"close":2593,"change":694,"percent_change":2594,"volume":958,"transactions":9,"vwap":2593},"2025-04-24",33.27,33.16,2.66,{"date":185,"open":1628,"high":2596,"low":712,"close":580,"change":1396,"percent_change":1406,"volume":2597,"transactions":9,"vwap":580},33.44,194000]