[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IZRL":3,"homepage-market-summary":30,"stock-historical-IZRL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IZRL","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},"ARK Israel Innovative Technology ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7024,0.77531,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.69,28.41,29.28,28.4,28.5555,0.1345,0.47,14813.336146,32.76,25.96,17356.699792192,40.1,2218,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.78,17091,6238374.948048,34.92,"2025-04-22",[182,185,195,205,214,225,234,245,255,265,275,285,295,306,316,326,336,345,356,367,375,384,394,404,411,422,431,439,445,455,464,472,481,491,500,510,519,530,540,550,558,566,575,585,594,603,612,620,629,639,648,658,667,676,686,696,706,716,725,733,740,747,753,761,769,777,785,793,799,807,812,817,823,831,837,846,854,862,870,876,885,893,899,906,912,920,928,935,940,947,955,963,971,976,983,990,995,1001,1006,1014,1021,1030,1036,1042,1049,1056,1063,1069,1076,1082,1089,1095,1099,1104,1109,1116,1122,1130,1135,1139,1146,1153,1159,1166,1171,1179,1186,1193,1200,1208,1215,1223,1229,1234,1241,1247,1253,1260,1264,1269,1275,1282,1287,1295,1302,1309,1314,1321,1327,1332,1340,1347,1354,1361,1367,1373,1379,1384,1392,1395,1400,1404,1409,1415,1420,1425,1431,1437,1445,1451,1458,1465,1471,1477,1484,1490,1497,1502,1508,1515,1519,1523,1529,1535,1542,1547,1554,1561,1568,1572,1575,1582,1586,1594,1599,1604,1609,1611,1617,1622,1627,1629,1632,1638,1642,1647,1651,1655,1662,1668,1673,1679,1684,1689,1696,1701,1709,1715,1719,1724,1732,1739,1743,1749,1753,1756,1761,1768,1774,1781,1783,1786,1791,1795,1799,1804,1809,1813,1818,1822,1826,1829,1835,1841,1846,1851,1857,1860,1862,1868,1873,1875,1878,1882,1885,1890,1895,1898,1901,1903,1907,1910,1915,1920,1927,1930,1933,1939,1942,1946,1950,1954,1959,1965,1973,1980,1982,1988,1994,1999,2007,2012,2020,2027,2034,2038,2043,2048,2055,2061,2067,2069,2074,2078,2082,2090,2095,2101,2104,2107,2110,2114,2118,2122,2126,2131,2138,2143,2148,2152,2154,2159,2164,2168,2175,2181,2186,2191,2196,2203,2208,2215,2223,2231,2237,2244,2252,2259,2264,2270,2276,2284,2290,2296,2303,2308,2313,2321,2329,2336,2344,2349,2356,2363,2371,2376,2382,2389,2393,2399,2406,2413,2419,2424,2429,2436,2442,2448,2455,2462,2467,2475,2483,2491,2497],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},159,28.6012,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",28.62,28.7599,28.48,-0.0045,-0.02,5688.899546,111,28.6048,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.06,28.75,28.56,0.3807,1.35,15223.032439,173,28.4222,{"date":206,"open":207,"high":20,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.61,28.1793,0.019,0.07,9068.963219,155,28.0204,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",28.25,28.35,28.07,28.1603,-0.3952,-1.38,6131.937295,169,28.1572,{"date":226,"open":227,"high":227,"low":228,"close":21,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",28.8423,28.43,0.0005,0,6350.57121,153,28.6261,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.51,28.74,28.5001,28.555,-0.0451,-0.16,2087.993456,88,28.556,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",29.09,29.3448,28.6001,-0.6599,-2.26,4196.827206,120,28.8859,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",29.4615,28.71,29.26,0.275,0.95,7182.811917,183,28.9868,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",28.32,29.0699,28.985,0.535,1.88,3681.904086,116,28.8424,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.27,28.47,28.45,-0.2006,-0.7,2083.70781,113,28.4106,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",28.61,28.8,28.6506,0.3658,1.29,8670.396687,106,28.6301,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",28.63,28.64,28.13,28.2848,-0.0902,-0.32,5606.01566,134,28.4868,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",28.21,28.5341,28.375,-0.4202,-1.46,6627.862486,167,28.3154,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",28,28.895,28.7952,0.225,0.79,8970.920181,156,28.7224,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",28.3501,28.651,28.5702,0.3673,1.3,6894.139552,128,28.475,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",28.72,28.2029,-0.4571,-1.59,6021.306593,140,28.3947,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",28.7,28.85,28.55,28.66,-0.24,-0.83,4461.586474,131,28.6626,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",29.18,29.22,28.885,28.9,-0.3847,-1.31,9616.00585,198,28.9867,{"date":368,"open":358,"high":369,"low":358,"close":370,"change":371,"percent_change":241,"volume":372,"transactions":373,"vwap":374},"2026-09-04",29.285,29.2847,-0.0456,1996.829588,115,29.2536,{"date":376,"open":259,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",29.3303,29.0905,0.0855,0.29,19770.541667,179,29.1398,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",29.4,29.03,29.2448,0.2448,0.84,7152.822388,129,29.1449,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":341,"volume":401,"transactions":402,"vwap":403},"2026-09-01",29.2,29.37,28.7301,29,-0.47,13451.088093,171,29.0135,{"date":405,"open":399,"high":406,"low":399,"close":406,"change":107,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",29.47,0.2,4476.692067,176,29.1964,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",29.42,29.64,29.11,29.41,-0.265,-0.89,10254.556529,133,29.3069,{"date":423,"open":19,"high":424,"low":19,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",29.78,29.675,0.495,1.7,7083.74257,150,29.6066,{"date":432,"open":433,"high":434,"low":433,"close":358,"change":435,"percent_change":436,"volume":437,"transactions":373,"vwap":438},"2026-08-26",28.89,29.2781,-0.04,-0.14,4999.469984,29.1269,{"date":440,"open":288,"high":359,"low":288,"close":359,"change":152,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",1.21,22727.745689,203,28.965,{"date":446,"open":447,"high":448,"low":347,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",28.95,29.115,28.87,-0.17,-0.59,9470.389914,205,28.8522,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":122,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",28.81,29.1,29.04,0.87,13946.679884,141,29.0091,{"date":465,"open":338,"high":269,"low":338,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",28.79,-0.33,-1.13,4653.922871,189,28.8259,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":183,"vwap":480},"2026-08-19",28.94,29.265,29.12,-0.03,-0.1,6528.979238,29.1341,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",28.98,29.4299,29.15,-0.2545,-0.87,6281.214572,154,29.2256,{"date":492,"open":493,"high":493,"low":485,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",30,29.4045,-0.5755,-1.92,10254.226021,219,29.4534,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":436,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",30.15,30.39,29.95,29.98,-0.46,6128.227597,175,30.0829,{"date":511,"open":512,"high":502,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":443,"vwap":518},"2026-08-13",29.94,29.87,30.12,0.468,1.58,26921.991164,29.9597,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",29.61,29.7751,29.5,29.652,0.2086,0.71,9459.336165,160,29.6376,{"date":531,"open":532,"high":533,"low":247,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",29.14,29.58,29.4434,-0.3289,-1.1,11676.348956,181,29.3776,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",29.51,29.85,29.7723,-0.1877,-0.63,12706.602634,151,29.643,{"date":551,"open":493,"high":502,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":334,"vwap":557},"2026-08-07",29.88,29.96,0.0556,0.19,5396.94069,30.0177,{"date":559,"open":512,"high":502,"low":560,"close":561,"change":562,"percent_change":72,"volume":563,"transactions":564,"vwap":565},"2026-08-06",29.77,29.9044,-0.3256,6957.265573,145,29.9395,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":528,"vwap":574},"2026-08-05",30.99,30.215,30.23,-0.325,-1.06,7843.004938,30.4056,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",29.72,30.72,30.555,0.7386,2.48,27023.463916,234,30.5632,{"date":586,"open":513,"high":513,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",29.49,29.8164,0.4689,1.6,14331.929813,192,29.6108,{"date":595,"open":458,"high":596,"low":458,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",29.39,29.3475,0.1864,0.64,3563.600966,117,29.3064,{"date":604,"open":605,"high":606,"low":474,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",29.005,29.1611,0.0953,0.33,6662.5308,142,29.0066,{"date":613,"open":523,"high":614,"low":459,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":498,"vwap":619},"2026-07-29",29.79,29.0658,-0.6641,-2.23,11965.882641,29.3782,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":352,"volume":627,"transactions":324,"vwap":628},"2026-07-28",29.73,29.8039,29.4916,29.7299,-0.2503,9722.070653,29.6688,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",29.63,30.02,29.9802,0.2084,0.7,19669.415746,119,29.9728,{"date":640,"open":641,"high":504,"low":642,"close":643,"change":644,"percent_change":89,"volume":645,"transactions":646,"vwap":647},"2026-07-24",29.92,29.7,29.7718,0.3017,8311.06771,126,29.8167,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":392,"vwap":657},"2026-07-23",29.45,29.74,29.44,29.4701,-0.4213,-1.41,5634.094744,29.6252,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":382,"vwap":666},"2026-07-22",29.97,30.32,29.8914,-0.5759,-1.89,8127.822518,30.1007,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":392,"vwap":675},"2026-07-21",30.82,30.3753,30.4673,0.3925,1.31,6120.339694,30.4652,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",30.05,30.26,30.0748,-0.0152,-0.05,2396.943229,130,30.2175,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",29.33,30.2,30.09,-0.1862,-0.62,5357.000684,127,29.7061,{"date":697,"open":698,"high":699,"low":570,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",30.595,30.71,30.2762,-0.5898,-1.91,7980.988702,182,30.3825,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":460,"volume":713,"transactions":714,"vwap":715},"2026-07-15",30.9,30.95,30.745,30.866,0.267,5124.394518,149,30.8516,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":637,"vwap":724},"2026-07-14",30.98,30.5972,30.599,0.1191,0.39,3634.841688,30.7882,{"date":726,"open":632,"high":727,"low":632,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":354,"vwap":732},"2026-07-13",30.54,30.4799,-0.1251,-0.41,3431.723421,30.3616,{"date":734,"open":735,"high":568,"low":736,"close":737,"change":738,"percent_change":352,"volume":739,"transactions":9,"vwap":737},"2026-07-10",30.91,30.55,30.605,-0.255,5100,{"date":741,"open":689,"high":742,"low":689,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",31.049999,30.86,0.448,1.47,12300,{"date":748,"open":749,"high":749,"low":514,"close":750,"change":751,"percent_change":468,"volume":752,"transactions":9,"vwap":750},"2026-07-08",30.575,30.412,-0.347,3700,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",31.26,30.63,30.759,-0.682,-2.17,9800,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",31.19,31.53,31.441,0.771,2.51,15000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":450,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",31.4,31.475,30.61,30.67,-0.55,8700,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",30.31,31.09,30.84,0.462,1.52,9600,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",29.24,30.385,30.378,0.567,1.9,15800,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":137,"percent_change":798,"volume":768,"transactions":9,"vwap":797},"2026-06-29",29.08,29.831,29.811,2.26,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-26",28.88,29.151,27.59,0.311,1.08,8100,{"date":808,"open":447,"high":447,"low":809,"close":810,"change":241,"percent_change":775,"volume":811,"transactions":9,"vwap":810},"2026-06-25",28.73,28.84,4100,{"date":813,"open":414,"high":414,"low":258,"close":399,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":399},"2026-06-24",0.05,0.17,9700,{"date":818,"open":819,"high":485,"low":819,"close":447,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":447},"2026-06-23",28.38,-0.37,-1.26,13200,{"date":824,"open":825,"high":826,"low":787,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",29.31,29.6,29.32,-0.48,-1.61,6100,{"date":832,"open":833,"high":833,"low":533,"close":834,"change":142,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-18",29.965,29.8,1.09,11900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",29.84,30.08,29.34,29.48,-0.519,-1.73,13500,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",30.37,30.565,29.999,-0.531,-1.74,8200,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",30.07,30.75,30.53,0.081,0.27,18800,{"date":863,"open":689,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",30.49,30.040001,30.449,0.109,0.36,12700,{"date":871,"open":396,"high":872,"low":396,"close":873,"change":874,"percent_change":875,"volume":784,"transactions":9,"vwap":873},"2026-06-11",30.36,30.34,1.07,3.66,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",29.69,29.785,28.77,29.27,-0.311,-1.05,5600,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",30.47,28.935,29.581,-0.459,-1.53,17100,{"date":894,"open":895,"high":895,"low":896,"close":865,"change":52,"percent_change":897,"volume":898,"transactions":9,"vwap":865},"2026-06-08",30.48,29.93,1.66,28000,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",30.92,29.55,-1.71,-5.47,10000,{"date":907,"open":908,"high":909,"low":908,"close":755,"change":910,"percent_change":911,"volume":905,"transactions":9,"vwap":755},"2026-06-04",31,31.529,0.15,0.48,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",31.593,31.1,31.11,-0.81,-2.54,18900,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",32.26,31.44,31.92,-0.6,-1.85,24700,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",32.080002,32.52,-0.2,-0.61,7500,{"date":936,"open":922,"high":25,"low":922,"close":937,"change":911,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",32.72,1.49,16900,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",31.33,32.24,0.704,2.23,29100,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",31.87,31.5,31.536,-0.144,-0.45,7400,{"date":956,"open":950,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",31.717,31.238,31.68,0.539,1.73,24300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-22",30.62,31.29,31.141,0.431,1.4,16800,{"date":972,"open":857,"high":973,"low":974,"close":699,"change":477,"percent_change":478,"volume":975,"transactions":9,"vwap":699},"2026-05-21",30.85,30.44,6300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":783,"volume":739,"transactions":9,"vwap":981},"2026-05-20",30.24,30.77,30.11,30.74,0.46,{"date":984,"open":985,"high":985,"low":505,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",30.64,30.28,0.135,0.45,19200,{"date":991,"open":848,"high":848,"low":577,"close":992,"change":993,"percent_change":682,"volume":994,"transactions":9,"vwap":992},"2026-05-18",30.145,-0.015,5000,{"date":996,"open":679,"high":997,"low":493,"close":998,"change":820,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",30.601,30.16,-1.21,15100,{"date":1002,"open":570,"high":756,"low":1003,"close":858,"change":1004,"percent_change":1005,"volume":746,"transactions":9,"vwap":858},"2026-05-14",30.14,0.095,0.31,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",30.505,30.080999,30.435,-0.382,-1.24,61000,{"date":1015,"open":1016,"high":1017,"low":661,"close":1018,"change":1019,"percent_change":312,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",30.97,31.23,30.817,-0.458,15700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",31.525,31.621,31.2,31.275,-0.25,-0.79,10600,{"date":1031,"open":1032,"high":1033,"low":763,"close":1023,"change":1034,"percent_change":1035,"volume":1020,"transactions":9,"vwap":1023},"2026-05-08",31.22,31.74,0.445,1.43,{"date":1037,"open":908,"high":1038,"low":887,"close":1039,"change":1040,"percent_change":1041,"volume":845,"transactions":9,"vwap":1039},"2026-05-07",31.16,31.08,0.065,0.21,{"date":1043,"open":742,"high":1044,"low":781,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-06",31.059999,31.014999,-0.019,-0.06,11700,{"date":1050,"open":1051,"high":1052,"low":736,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",30.78,31.034,0.509,1.67,9200,{"date":1057,"open":727,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":730,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",31.040001,30.495,30.525,-0.125,24200,{"date":1064,"open":856,"high":979,"low":493,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",30.65,0.559,1.86,25500,{"date":1070,"open":397,"high":1071,"low":397,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",30.248,30.091,0.751,2.56,15900,{"date":1077,"open":1078,"high":1079,"low":485,"close":841,"change":191,"percent_change":1080,"volume":1081,"transactions":9,"vwap":841},"2026-04-29",29.21,29.615,-0.07,5700,{"date":1083,"open":523,"high":1084,"low":396,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-28",29.57,29.36,-0.285,-0.96,21800,{"date":1090,"open":505,"high":505,"low":1091,"close":1092,"change":1040,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-27",29.62,29.645,0.22,8900,{"date":1096,"open":399,"high":826,"low":399,"close":533,"change":860,"percent_change":1097,"volume":1098,"transactions":9,"vwap":533},"2026-04-24",0.92,18300,{"date":1100,"open":642,"high":1101,"low":1102,"close":825,"change":302,"percent_change":72,"volume":1103,"transactions":9,"vwap":825},"2026-04-23",29.76,29.202,8500,{"date":1105,"open":1106,"high":512,"low":1106,"close":631,"change":1107,"percent_change":1108,"volume":1075,"transactions":9,"vwap":631},"2026-04-22",29.535,0.09,0.3,{"date":1110,"open":521,"high":1111,"low":386,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",29.922,29.54,-0.27,-0.91,9900,{"date":1117,"open":542,"high":1118,"low":652,"close":1119,"change":1120,"percent_change":925,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",29.89,29.81,-0.18,13900,{"date":1123,"open":1124,"high":493,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",29.83,29.66,29.99,0.61,2.08,15600,{"date":1131,"open":1125,"high":1125,"low":1132,"close":1133,"change":1107,"percent_change":1005,"volume":1134,"transactions":9,"vwap":1133},"2026-04-16",29.040001,29.38,14700,{"date":1136,"open":399,"high":1137,"low":1138,"close":1137,"change":982,"percent_change":590,"volume":905,"transactions":9,"vwap":1137},"2026-04-15",29.29,28.92,{"date":1140,"open":1141,"high":399,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-14",28.455,28.83,0.55,1.94,10700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":45,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",27.94,28.28,27.02,0.28,12400,{"date":1154,"open":1155,"high":278,"low":318,"close":318,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":318},"2026-04-10",28.31,-0.28,-0.99,10900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1149,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1149},"2026-04-09",28.030001,28.348,-0.4,-1.39,10200,{"date":1167,"open":457,"high":247,"low":1168,"close":1169,"change":102,"percent_change":1170,"volume":768,"transactions":9,"vwap":1169},"2026-04-08",28.39,28.68,3.65,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1027,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",27.65,27.919,27.18,27.67,-0.9,31800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":988,"percent_change":1185,"volume":746,"transactions":9,"vwap":1184},"2026-04-06",28.1,28.11,27.68,27.92,1.64,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":811,"transactions":9,"vwap":1190},"2026-04-02",27.07,27.556,27.47,0.1,0.37,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":988,"percent_change":1054,"volume":1199,"transactions":9,"vwap":1198},"2026-04-01",27.69,27.81,27,27.37,36000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",26.059999,26.945,26.92,0.8,3.06,22600,{"date":1209,"open":1210,"high":1210,"low":26,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",26.66,26.12,-0.39,-1.47,19600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-27",27.36,26.39,26.51,-1.27,-4.57,23100,{"date":1224,"open":1225,"high":1226,"low":1195,"close":1227,"change":1047,"percent_change":1228,"volume":1029,"transactions":9,"vwap":1227},"2026-03-26",27.9,27.99,27.78,-0.22,{"date":1230,"open":1231,"high":1182,"low":1232,"close":1231,"change":210,"percent_change":122,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",27.84,27.795,12900,{"date":1235,"open":1149,"high":1149,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-24",27.6,27.77,-0.51,-1.8,8800,{"date":1242,"open":1243,"high":236,"low":1244,"close":1149,"change":1245,"percent_change":1143,"volume":1246,"transactions":9,"vwap":1149},"2026-03-23",28.14,28.08,0.155,17000,{"date":1248,"open":466,"high":466,"low":1249,"close":1250,"change":1251,"percent_change":341,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",28.040001,28.125,-0.455,11800,{"date":1254,"open":216,"high":17,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-19",28.24,28.58,0.03,0.11,30500,{"date":1261,"open":348,"high":1138,"low":1262,"close":349,"change":1120,"percent_change":546,"volume":1263,"transactions":9,"vwap":349},"2026-03-18",28.46,12200,{"date":1265,"open":198,"high":1266,"low":347,"close":809,"change":599,"percent_change":1267,"volume":1268,"transactions":9,"vwap":809},"2026-03-17",28.951,2.28,14000,{"date":1270,"open":318,"high":217,"low":318,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-16",28.09,0.24,0.86,30400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":107,"percent_change":1093,"volume":1281,"transactions":9,"vwap":1280},"2026-03-13",27.97,28.22,27.72,27.85,6800,{"date":1283,"open":1284,"high":217,"low":1279,"close":1285,"change":953,"percent_change":341,"volume":1286,"transactions":9,"vwap":1285},"2026-03-12",28.3,27.79,26000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1255,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1255},"2026-03-11",28.215,28.516,28.146,-0.35,-1.22,23300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":820,"percent_change":1301,"volume":1134,"transactions":9,"vwap":1300},"2026-03-10",28.715,28.754,28.488,28.59,-1.28,{"date":1303,"open":278,"high":358,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-09",28.36,28.96,-0.34,-1.16,37100,{"date":1310,"open":483,"high":416,"low":483,"close":1311,"change":1312,"percent_change":1113,"volume":1313,"transactions":9,"vwap":1311},"2026-03-06",29.3,-0.08,45500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1133,"change":23,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1133},"2026-03-05",29.43,29.9,29.01,1.63,33100,{"date":1322,"open":457,"high":399,"low":199,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-04",28.91,0.62,2.19,54700,{"date":1328,"open":349,"high":349,"low":1329,"close":1330,"change":932,"percent_change":281,"volume":1331,"transactions":9,"vwap":1330},"2026-03-03",27.63,28.29,122600,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-02",27.44,28.5,28.49,1.15,4.21,44300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1113,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-27",27.24,27.34,27.09,-0.98,16000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":207,"change":555,"percent_change":1352,"volume":1353,"transactions":9,"vwap":207},"2026-02-26",27.7,27.89,27.28,0.69,7900,{"date":1355,"open":1334,"high":1356,"low":1357,"close":1358,"change":1312,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",27.57,27.26,27.42,-0.29,46100,{"date":1362,"open":1198,"high":1280,"low":1363,"close":1364,"change":1120,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-24",27.15,27.5,-0.65,60900,{"date":1368,"open":1369,"high":1335,"low":1370,"close":1183,"change":1238,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1183},"2026-02-23",28.16,27.54,-1.81,26700,{"date":1374,"open":1227,"high":1375,"low":1227,"close":1376,"change":814,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-20",28.67,28.19,0.18,11100,{"date":1380,"open":1381,"high":217,"low":318,"close":1243,"change":477,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1243},"2026-02-19",28.2,-0.11,14500,{"date":1385,"open":1386,"high":1300,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-18",28.23,27.815,28.17,-0.12,-0.42,29400,{"date":1393,"open":1278,"high":217,"low":1231,"close":1330,"change":1394,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1330},"2026-02-17",-0.051,{"date":1396,"open":1335,"high":297,"low":1397,"close":1397,"change":1398,"percent_change":874,"volume":1399,"transactions":9,"vwap":1397},"2026-02-13",28.341,0.301,8600,{"date":1401,"open":1336,"high":809,"low":1350,"close":1249,"change":487,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1249},"2026-02-12",-3.01,34400,{"date":1405,"open":1118,"high":1118,"low":17,"close":1323,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1323},"2026-02-11",-0.795,-2.68,22400,{"date":1410,"open":826,"high":1411,"low":1412,"close":1413,"change":260,"percent_change":1414,"volume":1029,"transactions":9,"vwap":1413},"2026-02-10",29.833,29.52,29.705,0.93,{"date":1416,"open":397,"high":1417,"low":1318,"close":1316,"change":152,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1316},"2026-02-09",29.548,1.2,14600,{"date":1421,"open":1375,"high":1422,"low":1423,"close":795,"change":1324,"percent_change":1424,"volume":1121,"transactions":9,"vwap":795},"2026-02-06",29.194,28.6,2.18,{"date":1426,"open":466,"high":1427,"low":1262,"close":1262,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1262},"2026-02-05",29.13,-0.744,-2.55,21600,{"date":1432,"open":1317,"high":1317,"low":399,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-04",29.204,-0.656,-2.2,17500,{"date":1438,"open":773,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-03",30.7,29.757,29.86,-0.76,-2.48,24400,{"date":1446,"open":503,"high":1447,"low":1448,"close":965,"change":380,"percent_change":1449,"volume":1450,"transactions":9,"vwap":965},"2026-02-02",30.83,30.164,0.96,16700,{"date":1452,"open":1453,"high":1454,"low":679,"close":1455,"change":1456,"percent_change":1457,"volume":1098,"transactions":9,"vwap":1455},"2026-01-30",30.5,30.853,30.33,-0.73,-2.35,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1044,"change":1463,"percent_change":1239,"volume":1464,"transactions":9,"vwap":1044},"2026-01-29",31.63,31.7,30.76,-0.57,25400,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1460,"change":1228,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1460},"2026-01-28",32,31.52,-0.69,27700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1107,"percent_change":1151,"volume":1476,"transactions":9,"vwap":1475},"2026-01-27",31.99,31.56,31.85,46200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":127,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-26",31.36,31.88,31.76,1.28,21300,{"date":1485,"open":942,"high":1486,"low":1487,"close":1479,"change":1488,"percent_change":1489,"volume":1222,"transactions":9,"vwap":1479},"2026-01-23",31.51,31.115,0.34,1.1,{"date":1491,"open":979,"high":1492,"low":979,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-22",31.25,31.02,0.42,1.37,52800,{"date":1498,"open":1447,"high":1447,"low":570,"close":1499,"change":1080,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",30.6,-0.23,27900,{"date":1503,"open":979,"high":1504,"low":1453,"close":774,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":774},"2026-01-20",31.284,-0.555,-1.78,33400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":506,"volume":1121,"transactions":9,"vwap":1513},"2026-01-16",31.61,31.64,31.182,31.225,-0.145,{"date":1516,"open":771,"high":1517,"low":1518,"close":1518,"change":1257,"percent_change":1191,"volume":1430,"transactions":9,"vwap":1518},"2026-01-15",31.72,31.37,{"date":1520,"open":1475,"high":1475,"low":742,"close":1521,"change":1228,"percent_change":281,"volume":1522,"transactions":9,"vwap":1521},"2026-01-14",31.34,37300,{"date":1524,"open":1525,"high":1526,"low":771,"close":1474,"change":1163,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1474},"2026-01-13",31.97,31.98,-1.25,53800,{"date":1530,"open":1531,"high":1525,"low":1532,"close":1533,"change":555,"percent_change":1534,"volume":1403,"transactions":9,"vwap":1533},"2026-01-12",31.66,31.513,31.96,0.6,{"date":1536,"open":1460,"high":1537,"low":1518,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-09",31.778,31.77,0.415,1.32,36700,{"date":1543,"open":1544,"high":1544,"low":763,"close":1545,"change":682,"percent_change":241,"volume":1546,"transactions":9,"vwap":1545},"2026-01-08",31.54,31.355,25000,{"date":1548,"open":959,"high":1549,"low":1025,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-07",31.78,31.405,0.025,0.08,28500,{"date":1555,"open":1556,"high":1557,"low":1493,"close":1558,"change":147,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-06",31.17,31.6,31.38,1.23,24000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":908,"change":1449,"percent_change":1566,"volume":1567,"transactions":9,"vwap":908},"2026-01-05",30.89,31.12,30.679,3.2,40600,{"date":1569,"open":985,"high":985,"low":504,"close":865,"change":910,"percent_change":1570,"volume":1571,"transactions":9,"vwap":865},"2026-01-02",0.5,19400,{"date":1573,"open":840,"high":840,"low":1574,"close":1118,"change":1080,"percent_change":1500,"volume":1094,"transactions":9,"vwap":1118},"2025-12-31",29.695,{"date":1576,"open":1577,"high":1578,"low":1579,"close":553,"change":860,"percent_change":1580,"volume":1581,"transactions":9,"vwap":553},"2025-12-30",30.049999,30.209,29.53,0.91,10300,{"date":1583,"open":642,"high":514,"low":1584,"close":878,"change":993,"percent_change":682,"volume":1585,"transactions":9,"vwap":878},"2025-12-29",29.564,45300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1413,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1413},"2025-12-26",29.75,29.91,29.527,-1.11,-3.6,39600,{"date":1595,"open":756,"high":1596,"low":727,"close":1596,"change":1597,"percent_change":427,"volume":1598,"transactions":9,"vwap":1596},"2025-12-24",30.815,0.515,5900,{"date":1600,"open":1601,"high":1601,"low":986,"close":1602,"change":1312,"percent_change":1603,"volume":1145,"transactions":9,"vwap":1602},"2025-12-23",30.52,30.3,-0.26,{"date":1605,"open":864,"high":1499,"low":1606,"close":1607,"change":380,"percent_change":1449,"volume":1608,"transactions":9,"vwap":1607},"2025-12-22",30.158,30.38,13400,{"date":1610,"open":1455,"high":1455,"low":1124,"close":690,"change":987,"percent_change":988,"volume":1103,"transactions":9,"vwap":690},"2025-12-19",{"date":1612,"open":650,"high":1613,"low":650,"close":1614,"change":1615,"percent_change":1616,"volume":1274,"transactions":9,"vwap":1614},"2025-12-18",30.19,29.955,0.585,1.99,{"date":1618,"open":834,"high":1317,"low":397,"close":397,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":397},"2025-12-17",-0.43,-1.44,28100,{"date":1623,"open":1624,"high":834,"low":1625,"close":834,"change":1191,"percent_change":1488,"volume":1626,"transactions":9,"vwap":834},"2025-12-16",29.67,29.395,8000,{"date":1628,"open":493,"high":689,"low":642,"close":642,"change":1113,"percent_change":1177,"volume":905,"transactions":9,"vwap":642},"2025-12-15",{"date":1630,"open":503,"high":864,"low":543,"close":660,"change":1163,"percent_change":1631,"volume":1268,"transactions":9,"vwap":660},"2025-12-12",-1.32,{"date":1633,"open":1634,"high":1635,"low":1636,"close":848,"change":555,"percent_change":1637,"volume":792,"transactions":9,"vwap":848},"2025-12-11",30.43,30.45,30.22,0.63,{"date":1639,"open":570,"high":974,"low":1640,"close":1641,"change":477,"percent_change":478,"volume":1419,"transactions":9,"vwap":1641},"2025-12-10",29.966,30.18,{"date":1643,"open":1644,"high":661,"low":1119,"close":1645,"change":1108,"percent_change":45,"volume":1646,"transactions":9,"vwap":1645},"2025-12-09",29.862,30.21,29900,{"date":1648,"open":424,"high":1126,"low":424,"close":1589,"change":1649,"percent_change":23,"volume":1650,"transactions":9,"vwap":1589},"2025-12-08",0.14,7300,{"date":1652,"open":1588,"high":1441,"low":622,"close":560,"change":1653,"percent_change":52,"volume":1654,"transactions":9,"vwap":560},"2025-12-05",0.145,5400,{"date":1656,"open":1657,"high":1658,"low":386,"close":1659,"change":1660,"percent_change":1359,"volume":1661,"transactions":9,"vwap":1659},"2025-12-04",29.497,29.699,29.625,-0.085,12600,{"date":1663,"open":1664,"high":577,"low":787,"close":1665,"change":1272,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-03",29.56,29.71,0.81,17900,{"date":1669,"open":259,"high":631,"low":1670,"close":406,"change":1671,"percent_change":1672,"volume":816,"transactions":9,"vwap":406},"2025-12-02",29.191,0.326,1.12,{"date":1674,"open":247,"high":1137,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1252,"transactions":9,"vwap":1676},"2025-12-01",28.782,29.144,-0.026,-0.09,{"date":1680,"open":288,"high":359,"low":288,"close":1681,"change":142,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-28",29.17,1.11,6500,{"date":1685,"open":297,"high":348,"low":189,"close":348,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":348},"2025-11-26",0.362,1.27,8300,{"date":1690,"open":1168,"high":1691,"low":1692,"close":1299,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1299},"2025-11-25",28.599,28.26,0.168,0.59,6200,{"date":1697,"open":318,"high":1698,"low":318,"close":267,"change":1699,"percent_change":1700,"volume":830,"transactions":9,"vwap":267},"2025-11-24",28.44,0.328,1.17,{"date":1702,"open":1703,"high":1369,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-21",27.86,27.32,27.992,0.502,1.83,12800,{"date":1710,"open":267,"high":1711,"low":1712,"close":1712,"change":1238,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-20",28.591,27.49,-1.82,15300,{"date":1716,"open":1289,"high":236,"low":1184,"close":318,"change":1717,"percent_change":1718,"volume":1430,"transactions":9,"vwap":318},"2025-11-19",-0.21,-0.74,{"date":1720,"open":1271,"high":1721,"low":1249,"close":308,"change":1722,"percent_change":1723,"volume":898,"transactions":9,"vwap":308},"2025-11-18",28.528,-0.44,-1.54,{"date":1725,"open":1726,"high":1727,"low":278,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-17",29.049999,29.19,28.65,-0.415,-1.43,20200,{"date":1733,"open":1734,"high":652,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1055,"transactions":9,"vwap":1736},"2025-11-14",29.094999,29.030001,29.065001,-0.245,-0.84,{"date":1740,"open":1665,"high":1101,"low":359,"close":825,"change":1619,"percent_change":1741,"volume":1742,"transactions":9,"vwap":825},"2025-11-13",-1.45,13100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":651,"change":380,"percent_change":1747,"volume":1748,"transactions":9,"vwap":651},"2025-11-12",29.23,29.902,0.98,24600,{"date":1750,"open":825,"high":650,"low":247,"close":650,"change":1093,"percent_change":1751,"volume":1752,"transactions":9,"vwap":650},"2025-11-11",0.75,38500,{"date":1754,"open":397,"high":397,"low":447,"close":1745,"change":1755,"percent_change":1495,"volume":1268,"transactions":9,"vwap":1745},"2025-11-10",0.395,{"date":1757,"open":1381,"high":1758,"low":1381,"close":1759,"change":1755,"percent_change":1760,"volume":1000,"transactions":9,"vwap":1759},"2025-11-07",28.842,28.835,1.39,{"date":1762,"open":1169,"high":1763,"low":1764,"close":1698,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1698},"2025-11-06",28.93,28.292,-0.375,-1.3,16100,{"date":1769,"open":199,"high":474,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":853,"transactions":9,"vwap":1771},"2025-11-05",28.492,28.815,0.325,1.14,{"date":1775,"open":287,"high":1776,"low":1777,"close":1336,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1336},"2025-11-04",29.07,28.391,-0.78,-2.66,65400,{"date":1782,"open":1305,"high":1316,"low":1305,"close":881,"change":608,"percent_change":1773,"volume":1353,"transactions":9,"vwap":881},"2025-11-03",{"date":1784,"open":288,"high":795,"low":880,"close":474,"change":1258,"percent_change":147,"volume":1785,"transactions":9,"vwap":474},"2025-10-31",11600,{"date":1787,"open":1788,"high":259,"low":1142,"close":1142,"change":730,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1142},"2025-10-30",28.99,-1.4,23600,{"date":1792,"open":622,"high":622,"low":476,"close":787,"change":1793,"percent_change":1722,"volume":1794,"transactions":9,"vwap":787},"2025-10-29",-0.13,12100,{"date":1796,"open":1588,"high":1588,"low":415,"close":397,"change":932,"percent_change":1797,"volume":1798,"transactions":9,"vwap":397},"2025-10-28",-0.68,9400,{"date":1800,"open":1801,"high":1801,"low":825,"close":1084,"change":380,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1084},"2025-10-27",29.68,0.99,34100,{"date":1805,"open":881,"high":1133,"low":1806,"close":19,"change":1272,"percent_change":1807,"volume":1808,"transactions":9,"vwap":19},"2025-10-24",29.02,0.83,32900,{"date":1810,"open":1811,"high":1727,"low":1811,"close":1132,"change":147,"percent_change":1812,"volume":1055,"transactions":9,"vwap":1132},"2025-10-23",28.57,1.33,{"date":1814,"open":399,"high":1815,"low":199,"close":350,"change":1212,"percent_change":1816,"volume":1817,"transactions":9,"vwap":350},"2025-10-22",29.089001,-1.34,11500,{"date":1819,"open":1726,"high":1820,"low":17,"close":1726,"change":107,"percent_change":1041,"volume":1821,"transactions":9,"vwap":1726},"2025-10-21",29.195,37000,{"date":1823,"open":1824,"high":1825,"low":236,"close":1788,"change":1151,"percent_change":1747,"volume":1436,"transactions":9,"vwap":1788},"2025-10-20",28.78,29.128,{"date":1827,"open":1763,"high":1427,"low":1335,"close":258,"change":241,"percent_change":775,"volume":1828,"transactions":9,"vwap":258},"2025-10-17",18100,{"date":1830,"open":1831,"high":587,"low":1832,"close":449,"change":1833,"percent_change":1834,"volume":1714,"transactions":9,"vwap":449},"2025-10-16",29.35,28.775,-0.361,-1.23,{"date":1836,"open":533,"high":533,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":970,"transactions":9,"vwap":1838},"2025-10-15",29.083,29.231,-0.259,-0.88,{"date":1842,"open":1311,"high":1084,"low":1843,"close":587,"change":1844,"percent_change":1649,"volume":1845,"transactions":9,"vwap":587},"2025-10-14",28.752,0.04,34700,{"date":1847,"open":1848,"high":1848,"low":1806,"close":650,"change":1324,"percent_change":1849,"volume":1850,"transactions":9,"vwap":650},"2025-10-13",29.59,2.15,26800,{"date":1852,"open":493,"high":1853,"low":1854,"close":1142,"change":1028,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1142},"2025-10-10",30.059999,28.703,-2.67,39000,{"date":1858,"open":493,"high":690,"low":1579,"close":1091,"change":210,"percent_change":1272,"volume":1859,"transactions":9,"vwap":1091},"2025-10-09",37700,{"date":1861,"open":1091,"high":1091,"low":532,"close":902,"change":1772,"percent_change":1682,"volume":1068,"transactions":9,"vwap":902},"2025-10-08",{"date":1863,"open":1317,"high":1317,"low":458,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-07",29.225,-0.475,-1.6,51200,{"date":1869,"open":1579,"high":651,"low":19,"close":642,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":642},"2025-10-06",0.53,1.82,43500,{"date":1874,"open":1681,"high":1137,"low":433,"close":1681,"change":210,"percent_change":1272,"volume":1158,"transactions":9,"vwap":1681},"2025-10-03",{"date":1876,"open":809,"high":458,"low":258,"close":458,"change":555,"percent_change":137,"volume":1877,"transactions":9,"vwap":458},"2025-10-02",6600,{"date":1879,"open":650,"high":1880,"low":288,"close":1323,"change":1717,"percent_change":1881,"volume":1263,"transactions":9,"vwap":1323},"2025-10-01",29.46,-0.72,{"date":1883,"open":1316,"high":1316,"low":1323,"close":476,"change":1047,"percent_change":1717,"volume":1884,"transactions":9,"vwap":476},"2025-09-30",29700,{"date":1886,"open":1423,"high":358,"low":1423,"close":358,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":358},"2025-09-29",0.77,2.71,39500,{"date":1891,"open":1892,"high":1336,"low":1893,"close":18,"change":380,"percent_change":1894,"volume":975,"transactions":9,"vwap":18},"2025-09-26",28.345,28.084,1.03,{"date":1896,"open":1169,"high":1169,"low":1161,"close":1897,"change":1389,"percent_change":1390,"volume":905,"transactions":9,"vwap":1897},"2025-09-25",28.12,{"date":1899,"open":189,"high":297,"low":1255,"close":1255,"change":1717,"percent_change":1718,"volume":1900,"transactions":9,"vwap":1255},"2025-09-24",10100,{"date":1902,"open":1182,"high":1824,"low":1182,"close":279,"change":1312,"percent_change":1156,"volume":1263,"transactions":9,"vwap":279},"2025-09-23",{"date":1904,"open":236,"high":810,"low":1149,"close":1905,"change":1717,"percent_change":1456,"volume":1906,"transactions":9,"vwap":1905},"2025-09-22",28.53,18700,{"date":1908,"open":258,"high":198,"low":1262,"close":237,"change":107,"percent_change":1041,"volume":1909,"transactions":9,"vwap":237},"2025-09-19",19500,{"date":1911,"open":1249,"high":348,"low":1249,"close":1169,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1169},"2025-09-18",0.645,2.3,31600,{"date":1916,"open":217,"high":20,"low":1917,"close":1918,"change":1306,"percent_change":1919,"volume":1383,"transactions":9,"vwap":1918},"2025-09-17",27.948,28.035,-1.2,{"date":1921,"open":218,"high":1922,"low":1923,"close":310,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":310},"2025-09-16",28.385,28.01,0.125,0.44,14300,{"date":1928,"open":1929,"high":1929,"low":1897,"close":216,"change":1722,"percent_change":891,"volume":861,"transactions":9,"vwap":216},"2025-09-15",28.76,{"date":1931,"open":1932,"high":288,"low":1932,"close":17,"change":1793,"percent_change":953,"volume":845,"transactions":9,"vwap":17},"2025-09-12",28.18,{"date":1934,"open":347,"high":348,"low":278,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-11",28.82,0.16,0.56,11400,{"date":1940,"open":297,"high":809,"low":1335,"close":350,"change":1552,"percent_change":1151,"volume":1941,"transactions":9,"vwap":350},"2025-09-10",17400,{"date":1943,"open":228,"high":1256,"low":1944,"close":1256,"change":682,"percent_change":450,"volume":1945,"transactions":9,"vwap":1256},"2025-09-09",28.34,11000,{"date":1947,"open":207,"high":809,"low":207,"close":297,"change":38,"percent_change":1948,"volume":1949,"transactions":9,"vwap":297},"2025-09-08",2.62,20600,{"date":1951,"open":1952,"high":216,"low":1953,"close":1225,"change":860,"percent_change":1747,"volume":1608,"transactions":9,"vwap":1225},"2025-09-05",27.8,27.694,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1329,"change":1108,"percent_change":1489,"volume":1742,"transactions":9,"vwap":1329},"2025-09-04",27.53,27.755,27.33,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1958,"change":1963,"percent_change":1964,"volume":1798,"transactions":9,"vwap":1958},"2025-09-03",26.75,27.508,0.195,0.72,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-02",26.67,27.219,27.135,-0.505,-1.83,60500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1975,"change":241,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1975},"2025-08-29",27.64,27.745,27.43,-0.58,12000,{"date":1981,"open":1226,"high":1226,"low":1712,"close":1952,"change":1551,"percent_change":1107,"volume":1909,"transactions":9,"vwap":1952},"2025-08-28",{"date":1983,"open":1364,"high":1984,"low":1364,"close":1985,"change":1986,"percent_change":45,"volume":1987,"transactions":9,"vwap":1985},"2025-08-27",27.803,27.775,0.274,83700,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1964,"volume":1399,"transactions":9,"vwap":1992},"2025-08-26",27.56,27.049999,27.501,0.196,{"date":1995,"open":1175,"high":1176,"low":1175,"close":1996,"change":1997,"percent_change":1998,"volume":905,"transactions":9,"vwap":1996},"2025-08-25",27.305,-0.175,-0.64,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":722,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-22",27.2,27.553,27.12,27.48,1.44,13800,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1344,"change":911,"percent_change":2011,"volume":1233,"transactions":9,"vwap":1344},"2025-08-21",26.21,27.21,1.8,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":536,"volume":2019,"transactions":9,"vwap":2017},"2025-08-20",26.72,26.89,26.43,26.61,-0.295,18600,{"date":2021,"open":2003,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1979,"transactions":9,"vwap":2024},"2025-08-19",27.35,26.743,26.905,-0.291,-1.07,{"date":2028,"open":1344,"high":2001,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-18",26.843,27.196,0.006,0.02,15400,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":815,"percent_change":1637,"volume":1798,"transactions":9,"vwap":2037},"2025-08-15",26.53,27.19,{"date":2039,"open":1204,"high":1150,"low":2040,"close":1150,"change":1312,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1150},"2025-08-14",26.68,-0.3,6400,{"date":2044,"open":2045,"high":1363,"low":2045,"close":2046,"change":1580,"percent_change":2047,"volume":1949,"transactions":9,"vwap":2046},"2025-08-13",26.58,27.1,3.47,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":814,"percent_change":555,"volume":2054,"transactions":9,"vwap":2053},"2025-08-12",26.049999,26.3,26,26.19,39800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":1730,"volume":1158,"transactions":9,"vwap":2059},"2025-08-11",26.49,26.685,26.14,-0.38,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":1844,"volume":1055,"transactions":9,"vwap":2065},"2025-08-08",26.5,26.899,26.52,0.01,{"date":2068,"open":1197,"high":2046,"low":1219,"close":1219,"change":351,"percent_change":1177,"volume":1767,"transactions":9,"vwap":1219},"2025-08-07",{"date":2070,"open":2071,"high":2072,"low":1967,"close":1961,"change":682,"percent_change":2073,"volume":934,"transactions":9,"vwap":1961},"2025-08-06",26.76,26.98,-0.19,{"date":2075,"open":1357,"high":1357,"low":2076,"close":2076,"change":506,"percent_change":2077,"volume":1088,"transactions":9,"vwap":2076},"2025-08-05",26.8,-1.69,{"date":2079,"open":1197,"high":2080,"low":1197,"close":1357,"change":2081,"percent_change":1694,"volume":1000,"transactions":9,"vwap":1357},"2025-08-04",27.41,0.159,{"date":2083,"open":2084,"high":2085,"low":1210,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-01",27.16,27.25,27.101,-0.434,-1.58,13600,{"date":2091,"open":1329,"high":1148,"low":2092,"close":2093,"change":2094,"percent_change":281,"volume":2033,"transactions":9,"vwap":2093},"2025-07-31",27.4,27.535,-0.195,{"date":2096,"open":2097,"high":1182,"low":2098,"close":2098,"change":1603,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-30",27.88,27.73,-0.93,14800,{"date":2102,"open":1386,"high":267,"low":2103,"close":1226,"change":1120,"percent_change":1998,"volume":1419,"transactions":9,"vwap":1226},"2025-07-29",27.822,{"date":2105,"open":20,"high":278,"low":2106,"close":1388,"change":1500,"percent_change":917,"volume":1075,"transactions":9,"vwap":1388},"2025-07-28",28.162,{"date":2108,"open":1284,"high":1335,"low":2109,"close":20,"change":814,"percent_change":1377,"volume":784,"transactions":9,"vwap":20},"2025-07-25",28.059999,{"date":2111,"open":1323,"high":1323,"low":217,"close":217,"change":925,"percent_change":2112,"volume":2113,"transactions":9,"vwap":217},"2025-07-24",-2.07,19900,{"date":2115,"open":2116,"high":447,"low":2116,"close":447,"change":137,"percent_change":2117,"volume":1444,"transactions":9,"vwap":447},"2025-07-23",28.37,2.33,{"date":2119,"open":1692,"high":2120,"low":2121,"close":1330,"change":112,"percent_change":435,"volume":905,"transactions":9,"vwap":1330},"2025-07-22",28.42,28.15,{"date":2123,"open":1280,"high":189,"low":1280,"close":1284,"change":982,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1284},"2025-07-21",1.65,29800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":1231,"change":477,"percent_change":1382,"volume":2130,"transactions":9,"vwap":1231},"2025-07-18",28.33,27.661,34000,{"date":2132,"open":2133,"high":318,"low":2134,"close":2135,"change":52,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-17",27.11,26.97,27.87,1.79,21400,{"date":2139,"open":2140,"high":1364,"low":2141,"close":2142,"change":987,"percent_change":1570,"volume":1767,"transactions":9,"vwap":2142},"2025-07-16",27.14,27.075001,27.38,{"date":2144,"open":1231,"high":1231,"low":2145,"close":2146,"change":2147,"percent_change":2060,"volume":1048,"transactions":9,"vwap":2146},"2025-07-15",27.162,27.245,-0.105,{"date":2149,"open":1190,"high":2150,"low":2084,"close":2022,"change":1722,"percent_change":2088,"volume":2151,"transactions":9,"vwap":2022},"2025-07-14",27.51,21700,{"date":2153,"open":1932,"high":1381,"low":1329,"close":1285,"change":1729,"percent_change":1213,"volume":1906,"transactions":9,"vwap":1285},"2025-07-11",{"date":2155,"open":216,"high":1304,"low":2156,"close":2157,"change":2158,"percent_change":2073,"volume":1233,"transactions":9,"vwap":2157},"2025-07-10",28.049999,28.205,-0.055,{"date":2160,"open":1237,"high":2161,"low":1237,"close":1692,"change":1870,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1692},"2025-07-09",28.439,1.91,27200,{"date":2165,"open":1184,"high":1184,"low":2150,"close":2098,"change":2166,"percent_change":2167,"volume":1785,"transactions":9,"vwap":2098},"2025-07-08",-0.157,-0.56,{"date":2169,"open":318,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":-6,"volume":2174,"transactions":9,"vwap":2172},"2025-07-07",28.187,27.75,27.887,-0.001,35800,{"date":2176,"open":318,"high":318,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1088,"transactions":9,"vwap":2178},"2025-07-03",27.608,27.888,0.348,1.26,{"date":2182,"open":2133,"high":1356,"low":2183,"close":1370,"change":2184,"percent_change":1672,"volume":2185,"transactions":9,"vwap":1370},"2025-07-02",27.069,0.305,30900,{"date":2187,"open":1334,"high":2004,"low":2188,"close":2189,"change":1040,"percent_change":1272,"volume":2190,"transactions":9,"vwap":2189},"2025-07-01",26.93,27.235,20900,{"date":2192,"open":1197,"high":1343,"low":2193,"close":2194,"change":426,"percent_change":1067,"volume":2195,"transactions":9,"vwap":2194},"2025-06-30",26.71,27.17,40000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1551,"percent_change":1107,"volume":2202,"transactions":9,"vwap":2201},"2025-06-27",26.69,26.84,26.47,26.675,17300,{"date":2204,"open":2040,"high":2040,"low":2205,"close":2206,"change":2207,"percent_change":132,"volume":1214,"transactions":9,"vwap":2206},"2025-06-26",26.325,26.65,0.205,{"date":2209,"open":2063,"high":2017,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-25",26.23,26.445,0.068,0.26,25300,{"date":2216,"open":2217,"high":2057,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-24",25.87,25.82,26.377,1.039,4.1,41400,{"date":2224,"open":2225,"high":2226,"low":65,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-23",25.32,25.46,25.338,0.223,0.89,23200,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2032,"percent_change":1552,"volume":2236,"transactions":9,"vwap":2235},"2025-06-20",25.49,25.02,25.115,26300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1649,"volume":2190,"transactions":9,"vwap":2242},"2025-06-18",25.28,25.339,24.85,25.094999,0.035,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":436,"volume":2251,"transactions":9,"vwap":2249},"2025-06-17",25.23,25.287,24.95,25.059999,-0.035,17600,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2242,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2242},"2025-06-16",24.25,25.277,0.845,3.48,18000,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2254,"change":2263,"percent_change":312,"volume":954,"transactions":9,"vwap":2254},"2025-06-13",23.65,24.421,-0.36,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":993,"percent_change":1047,"volume":2269,"transactions":9,"vwap":2268},"2025-06-12",24.72,24.38,24.61,13000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":1293,"volume":1742,"transactions":9,"vwap":2274},"2025-06-11",25.030001,25.1,24.625,-0.305,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":608,"volume":2283,"transactions":9,"vwap":2281},"2025-06-10",24.8,25.087999,24.51,24.93,0.083,7600,{"date":2285,"open":2286,"high":2248,"low":2287,"close":2288,"change":2289,"percent_change":1717,"volume":816,"transactions":9,"vwap":2288},"2025-06-09",24.74,24.71,24.847,-0.053,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2292,"change":122,"percent_change":102,"volume":2295,"transactions":9,"vwap":2292},"2025-06-06",24.9,24.98,24.75,5800,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2026,"volume":2302,"transactions":9,"vwap":2300},"2025-06-05",24.39,24.94,24.65,-0.266,16600,{"date":2304,"open":2300,"high":2281,"low":2305,"close":2306,"change":2307,"percent_change":673,"volume":2006,"transactions":9,"vwap":2306},"2025-06-04",24.341,24.916,0.321,{"date":2309,"open":2310,"high":2294,"low":2254,"close":2311,"change":2312,"percent_change":1802,"volume":2302,"transactions":9,"vwap":2311},"2025-06-03",24.62,24.595,0.241,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-02",23.94,24.499,24.354,0.139,0.57,2800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":546,"volume":2328,"transactions":9,"vwap":2326},"2025-05-30",24.19,24.34,24.1,24.215,-0.153,10500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":407,"volume":816,"transactions":9,"vwap":2334},"2025-05-29",24.21,24.46,23.87,24.368,0.048,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-28",23.69,24.35,24.32,0.13,0.54,10400,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2323,"change":38,"percent_change":2348,"volume":1075,"transactions":9,"vwap":2323},"2025-05-27",23.52,24.44,3.11,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":2355,"volume":1246,"transactions":9,"vwap":2353},"2025-05-23",23,23.698,23.46,-0.352,-1.48,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":1747,"volume":2362,"transactions":9,"vwap":2360},"2025-05-22",23.01,23.86,23.812,0.231,9000,{"date":2364,"open":2365,"high":2325,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-21",23.95,23.57,23.581,-0.624,-2.58,4400,{"date":2372,"open":2359,"high":2373,"low":2359,"close":2374,"change":2375,"percent_change":107,"volume":954,"transactions":9,"vwap":2374},"2025-05-20",24.355,24.205,0.015,{"date":2377,"open":2378,"high":2254,"low":2379,"close":2323,"change":1936,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2323},"2025-05-19",23.55,23.525,0.67,24900,{"date":2383,"open":2384,"high":2385,"low":2359,"close":2386,"change":1041,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-16",23.89,24.045,24.030001,0.88,5200,{"date":2390,"open":2391,"high":2325,"low":2392,"close":2392,"change":1306,"percent_change":655,"volume":1165,"transactions":9,"vwap":2392},"2025-05-15",24,23.82,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":107,"percent_change":122,"volume":2398,"transactions":9,"vwap":2397},"2025-05-14",23.49,24.5,24.16,33600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2325,"change":2404,"percent_change":2405,"volume":2033,"transactions":9,"vwap":2325},"2025-05-13",23.77,24.219,23.544,0.51,2.16,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":987,"percent_change":2412,"volume":1817,"transactions":9,"vwap":2411},"2025-05-12",23.44,23.91,23.43,23.59,0.58,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2032,"volume":884,"transactions":9,"vwap":2417},"2025-05-09",23.8,23.36,23.455,0.005,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":322,"percent_change":2423,"volume":811,"transactions":9,"vwap":2422},"2025-05-08",22.85,23.45,3.49,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":1377,"percent_change":1205,"volume":2428,"transactions":9,"vwap":2427},"2025-05-07",22.88,22.66,4300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":450,"percent_change":2435,"volume":836,"transactions":9,"vwap":2434},"2025-05-06",22.46,22.67,22.01,22.48,-0.75,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":450,"percent_change":1718,"volume":2441,"transactions":9,"vwap":2440},"2025-05-05",22.5,22.87,22.65,8400,{"date":2443,"open":2426,"high":2444,"low":2445,"close":2446,"change":1272,"percent_change":2447,"volume":954,"transactions":9,"vwap":2446},"2025-05-02",22.948,22.77,22.82,1.06,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1694,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-01",22.3,22.75,22.58,2.68,24500,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2088,"volume":2461,"transactions":9,"vwap":2459},"2025-04-30",21.34,22.26,21.99,-0.353,11300,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2212,"percent_change":1005,"volume":2089,"transactions":9,"vwap":2466},"2025-04-29",21.47,22.531,22.343,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1834,"volume":2474,"transactions":9,"vwap":2472},"2025-04-28",22.2,22.386,22.021999,22.275,-0.277,4000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1495,"volume":2482,"transactions":9,"vwap":2480},"2025-04-25",22.42,22.554,22.36,22.552,0.304,4500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1871,"volume":2490,"transactions":9,"vwap":2488},"2025-04-24",22.139,22.33,21.961,22.248,0.398,3600,{"date":2492,"open":2487,"high":2493,"low":2494,"close":2494,"change":1615,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-04-23",22.08,21.85,2.75,4700,{"date":180,"open":176,"high":2498,"low":176,"close":2499,"change":2500,"percent_change":2117,"volume":2362,"transactions":9,"vwap":2499},21.48,21.265,0.485]