[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEDI":3,"homepage-market-summary":26,"stock-historical-JEDI":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JEDI","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},"Defiance Drone and Modern Warfare ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.17,25.22,25.69,24.815,24.78,0.39,1.57,86246.271564,42.99,21.91,145047.868473672,15.5,256,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},143928,36845467.118418,-0.16,"2025-09-26",[176,179,189,200,210,221,232,243,254,265,276,285,295,305,315,324,333,343,352,363,372,381,389,398,408,418,428,438,447,456,467,477,487,498,509,520,529,540,550,559,570,581,591,601,611,621,631,642,653,664,673,682,693,702,712,721,732,740,749,759,766,771,779,787,794,803,811,819,828,835,843,850,856,865,873,881,888,896,904,913,921,928,934,942,951,959,968,977,984,992,1001,1010,1017,1023,1032,1040,1049,1057,1066,1074,1081,1089,1095,1102,1109,1116,1124,1131,1137,1143,1150,1157,1163,1169,1177,1184,1192,1199,1206,1212,1217,1224,1232,1236,1244,1250,1258,1265,1272,1281,1288,1295,1301,1308,1316,1323,1330,1334,1341,1345,1352,1357,1364,1369,1374,1379,1385,1392,1399,1404,1410,1416,1422,1430,1434,1439,1443,1449,1454,1459,1466,1471,1477,1482,1488,1495,1499,1505,1512,1518,1525,1531,1538,1545,1552,1559,1566,1572,1578,1585,1592,1600,1608,1614,1623,1631,1636,1639,1645,1653,1659,1667,1674,1682,1690,1697,1705,1712,1719,1726,1735,1742,1748,1755,1762,1769,1777,1786,1794,1802,1808,1816,1824,1829,1837,1845,1851,1857,1865,1872,1877,1886,1894,1901,1909,1915,1924,1931,1936,1941,1947,1954,1961,1967,1971,1977,1981,1986,1991,1997,2004,2010,2014,2019,2026,2031,2037,2044,2050,2055,2061,2065,2072,2078,2085,2090],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},822,25.1983,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.2,25.35,24.67,-0.31,-1.24,137602.416066,936,24.9087,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.38,25.965,25.03,25.09,-0.11,-0.44,74837.147053,771,25.4345,{"date":201,"open":202,"high":203,"low":204,"close":181,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",26.04,26.32,25.18,-0.45,-1.75,64888.873361,643,25.4823,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",26.09,26.2324,25.63,25.65,-0.88,-3.32,121800.598081,653,25.9507,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.67,26.995,26.37,26.53,0.11,0.42,156785.626002,754,26.7034,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",25.78,26.58,25.43,26.42,0.44,1.69,66931.416999,826,26.0627,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.65,26.87,25.85,25.98,-0.71,-2.66,48767.964325,646,26.2544,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",26.59,26.86,26.05,26.69,0.3,1.14,56435.121957,710,26.5323,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",26.06,26.565,25.97,26.39,0.93,3.65,113182.398264,1039,26.3695,{"date":277,"open":225,"high":278,"low":279,"close":280,"change":249,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",26.46,25.41,25.46,-2.71,151674.019433,1031,25.5742,{"date":286,"open":287,"high":278,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",25.83,25.8101,26.17,0.98,3.89,111487.016364,1063,26.2547,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",25.55,24.6717,25.19,-0.33,-1.29,92235.888983,1044,25.2407,{"date":306,"open":307,"high":308,"low":61,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.49,25.895,25.52,-0.07,-0.27,94157.665548,945,25.4517,{"date":316,"open":317,"high":247,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.98,24.88,25.59,0,57982.604029,860,25.4955,{"date":325,"open":326,"high":327,"low":280,"close":319,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",25.72,25.96,0.22,0.87,110176.480047,865,25.6239,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",25.25,26.28,25.37,-0.13,-0.51,66457.150105,951,25.7399,{"date":344,"open":345,"high":223,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",26.45,25.5,-1.16,-4.35,190892.407504,1655,25.7813,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",25.9,26.7678,25.8,26.66,0.96,3.74,143610.814973,1461,26.4799,{"date":364,"open":212,"high":365,"low":319,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",26.25,25.7,-0.17,-0.66,86527.966802,916,25.8859,{"date":373,"open":374,"high":375,"low":309,"close":376,"change":328,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",25.91,26.29,25.87,0.86,194868.810435,1170,25.7485,{"date":382,"open":383,"high":366,"low":384,"close":215,"change":123,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",25.21,25.16,1.58,163991.12132,1116,25.4885,{"date":390,"open":366,"high":391,"low":392,"close":335,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",25.89,25.13,-1.06,-4.03,231106.705448,1793,25.4049,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":195,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",26.21,26.5698,26.0313,26.31,-0.42,169894.311984,1430,26.1995,{"date":409,"open":410,"high":411,"low":412,"close":237,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",27.3,27.4078,26.1402,-1.2,-4.34,202921.824057,1640,26.5406,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",27,27.71,27.62,0.77,2.87,171996.226541,2572,27.4926,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":338,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",26.89,27.33,26.51,26.85,-0.48,172958.274051,1244,26.7895,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":320,"percent_change":320,"volume":444,"transactions":445,"vwap":446},"2026-08-25",27.46,27.48,26.91,26.98,239866.159304,1691,27.1593,{"date":448,"open":449,"high":449,"low":450,"close":443,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",28.16,26.92,-1.65,-5.76,968515.894856,5135,27.2372,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",28.5,29.055,28.08,28.63,0.45,1.6,481528.999679,3225,28.6878,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":347,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",29.06,29.17,27.57,28.18,-3.95,659662.277456,4781,28.0122,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",29.94,28.53,29.34,-0.73,-2.43,917416.79343,5715,29.2424,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",29.53,30.83,29.2801,30.07,-0.39,-1.28,972176.319205,4787,30.2309,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",31.16,31.22,30.4539,30.46,-0.93,-2.96,172224.415898,1855,30.8732,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",31.26,32.05,30.5609,31.39,1.32,4.39,260728.732952,3172,31.2215,{"date":521,"open":522,"high":523,"low":524,"close":492,"change":525,"percent_change":300,"volume":526,"transactions":527,"vwap":528},"2026-08-13",29.6,30.545,29.37,-0.1,194683.721452,1711,29.9634,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",30.53,30.579,29.98,30.17,0.1,0.33,169794.695153,2208,30.2935,{"date":541,"open":542,"high":543,"low":544,"close":492,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",29.61,30.31,29.3111,0.52,1.76,149920.615523,1862,29.9558,{"date":551,"open":552,"high":553,"low":554,"close":552,"change":555,"percent_change":556,"volume":557,"transactions":538,"vwap":558},"2026-08-10",29.55,30.135,29.3317,0.07,0.24,195003.297878,29.7644,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",28.25,29.66,28.13,29.48,1.65,5.93,154971.16789,1867,29.1026,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",27.34,28.66,27.18,27.83,0.64,2.35,109290.332016,1435,27.9692,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":434,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",27.79,27.88,27.14,27.19,-1.73,108297.945271,1284,27.4488,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",26.27,27.81,27.67,2.2,8.64,245187.413533,2217,27.2366,{"date":602,"open":603,"high":319,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",23.72,23.6,25.47,1.56,6.52,114627.383677,1357,25.0326,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":118,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",24,24.19,23.18,23.91,1.06,39669.290056,714,23.7012,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":239,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",22.67,23.7295,22.39,23.66,7.69,184217.520667,1260,23.2149,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",23.81,23.998,21.9301,21.97,-2.07,-8.61,178159.52855,2301,22.6572,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",24.02,24.25,23.13,24.04,-0.61,-2.47,116006.71101,1057,23.7309,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",24.32,24.99,23.922,24.65,0.69,2.88,73093.431145,972,24.3924,{"date":665,"open":194,"high":392,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",23.9,23.96,-1.17,-4.66,100401.107506,1276,24.3925,{"date":674,"open":675,"high":337,"low":676,"close":392,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",24.5,24.46,0.41,1.66,99657.476818,1166,24.9663,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",24.91,25.54,24.6,24.72,-0.36,-1.44,121017.080351,1086,25.1608,{"date":694,"open":613,"high":695,"low":613,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",25.2299,25.08,1.47,6.23,102663.82192,1329,24.7068,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":283,"vwap":711},"2026-07-20",23.5,24.06,23.25,23.61,0.43,1.86,79564.623821,23.6867,{"date":713,"open":714,"high":715,"low":716,"close":615,"change":717,"percent_change":367,"volume":718,"transactions":719,"vwap":720},"2026-07-17",22.76,23.8776,22.43,-0.04,137776.779864,1645,23.1431,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",24.2,24.21,23.0101,23.22,-1.6,-6.45,198818.244145,2169,23.4906,{"date":733,"open":309,"high":734,"low":675,"close":735,"change":493,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",26.19,24.82,-1.55,145865.047309,1657,25.215,{"date":741,"open":194,"high":742,"low":743,"close":383,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",25.51,24.85,0.63,2.56,127978.027683,1341,25.2414,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",25.4,24.28,24.58,-0.98,-3.83,260265.141104,2368,24.7089,{"date":760,"open":761,"high":761,"low":280,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",26.49,25.56,-0.95,-3.58,197200,{"date":767,"open":768,"high":433,"low":734,"close":432,"change":555,"percent_change":769,"volume":770,"transactions":9,"vwap":432},"2026-07-09",26.73,0.26,112700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":173,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",26.64,27.22,26.11,26.44,-0.6,204000,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",28.15,28.39,26.6,-2.01,-7.03,224600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":338,"percent_change":205,"volume":793,"transactions":9,"vwap":792},"2026-07-06",28.86,29.14,28.26,28.61,402200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",29.45,30.77,28.28,28.74,-0.29,-1,246200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":310,"volume":810,"transactions":9,"vwap":808},"2026-07-01",28.84,30.37,28.79,29.030001,-0.02,263500,{"date":812,"open":813,"high":814,"low":449,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",28.42,29.399,29.049999,1.41,5.1,251600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",27.24,27.831,26.62,27.64,1.4,5.34,179900,{"date":829,"open":830,"high":259,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",25.26,26.24,0.59,2.3,133900,{"date":836,"open":837,"high":838,"low":839,"close":215,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":215},"2026-06-25",26.71,26.822,25.3,-0.9,-3.39,406100,{"date":844,"open":845,"high":845,"low":761,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",28.24,26.55,-1.69,-5.98,227200,{"date":851,"open":852,"high":853,"low":852,"close":845,"change":216,"percent_change":854,"volume":855,"transactions":9,"vwap":845},"2026-06-23",28.19,29.56,-3.02,137400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",30.69,30.81,28.88,29.12,-1.87,-6.03,279000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",31.25,29.59,30.99,0.09,0.29,217800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":535,"volume":880,"transactions":9,"vwap":878},"2026-06-17",30.95,31.99,30.72,30.9,0.03,132500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":393,"percent_change":217,"volume":887,"transactions":9,"vwap":886},"2026-06-16",31.62,32.075001,30.3,30.87,257500,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",33.0099983,33.18,31.93,0.15,0.47,227900,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",34.029999,31.18,31.78,-2.36,-6.91,272700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",31.6,34.35,31.43,34.14,2.89,9.25,297700,{"date":914,"open":915,"high":916,"low":917,"close":867,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":867},"2026-06-10",32.11,32.8,31.07,-0.99,-3.07,241100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":637,"percent_change":863,"volume":927,"transactions":9,"vwap":926},"2026-06-09",34.24,34.755,30.502,32.24,309500,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":535,"percent_change":871,"volume":933,"transactions":9,"vwap":932},"2026-06-08",35.71,33.89,34.31,203200,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",37.73,33.44,34.21,-4.57,-11.78,401700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",36.86,39.59,36.049999,38.78,1.81,4.9,262200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",39.23,36.54,36.97,-3.55,-8.76,394800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",39.94,41.3,39.66,40.52,1.1,2.79,297400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",40.8,41.0060005,38.74,39.42,-2.55,-6.08,458200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":205,"percent_change":393,"volume":983,"transactions":9,"vwap":982},"2026-05-29",41.049999,42,38.060001,41.97,1022900,{"date":985,"open":986,"high":21,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",39.17,39.12,42.42,4.44,11.69,1082800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",37.295,38.17,35.615,37.98,1.49,4.08,363200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",35.47,37.5,35.15,36.49,2.76,8.18,241900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":596,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",32.099998,33.79,33.73,6.98,221100,{"date":1018,"open":531,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":948,"volume":1022,"transactions":9,"vwap":1019},"2026-05-21",31.53,30.155,0.56,132900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",30.29,31.239,29.755,30.97,0.83,2.75,169800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":587,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",30.36,30.59,28.81,30.14,-0.53,81900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",32.0099983,32.2,29.8,30.67,-0.24,-0.78,101700,{"date":1050,"open":1051,"high":1052,"low":531,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",31.08,31.98,30.91,-1.15,-3.59,76600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",30.2,32.34,29.82,32.060001,2.01,6.69,149300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":462,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",29.99,30.21,28.91,30.049999,1.52,102500,{"date":1075,"open":1076,"high":858,"low":1077,"close":522,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":522},"2026-05-12",30.09,28.030001,-1.13,-3.68,163700,{"date":1082,"open":1083,"high":908,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",29.07,28.75,30.73,1.33,4.52,220700,{"date":1090,"open":440,"high":1091,"low":1092,"close":1091,"change":833,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",29.4,27.38,8.49,121000,{"date":1096,"open":1097,"high":1097,"low":257,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",28.31,27.1,-1.45,-5.08,193500,{"date":1103,"open":1104,"high":1105,"low":420,"close":1106,"change":515,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",27.27,28.73,28.55,4.85,73900,{"date":1110,"open":1111,"high":1112,"low":823,"close":1113,"change":205,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",28.040001,28.07,27.23,-1.63,90100,{"date":1117,"open":1118,"high":791,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",28.01,27.445,27.68,-0.55,-1.95,72400,{"date":1125,"open":1126,"high":1127,"low":441,"close":1128,"change":328,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",28.3,28.47,28.23,0.79,79500,{"date":1132,"open":420,"high":1133,"low":420,"close":1118,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1118},"2026-04-30",28.2,1.28,4.79,89200,{"date":1138,"open":1139,"high":1139,"low":831,"close":768,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":768},"2026-04-29",27.5,-0.97,-3.5,103600,{"date":1144,"open":1112,"high":845,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",27.32,27.7,-0.75,-2.64,464600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":871,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",28.32,28.45,27.55,1.03,80000,{"date":1158,"open":1159,"high":868,"low":1160,"close":449,"change":185,"percent_change":1161,"volume":1162,"transactions":9,"vwap":449},"2026-04-24",29.5,28.049999,-4.22,125000,{"date":1164,"open":1085,"high":1085,"low":1165,"close":1091,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1091},"2026-04-23",28.432,-1.86,-5.95,126300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":511,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":511},"2026-04-22",30.92,32.062,30.63,1.27,4.23,108500,{"date":1178,"open":1059,"high":1179,"low":1180,"close":1068,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1068},"2026-04-21",31.135,29.795,0.04,0.13,359300,{"date":1185,"open":524,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-20",30.295,29.15,29.95,0.34,1.15,82600,{"date":1193,"open":1194,"high":514,"low":1195,"close":542,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":542},"2026-04-17",31,29.46,-1.26,-4.08,269600,{"date":1200,"open":1201,"high":878,"low":1202,"close":886,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":886},"2026-04-16",29.73,29.33,1.53,5.21,339800,{"date":1207,"open":1208,"high":481,"low":472,"close":481,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":481},"2026-04-15",28.56,1.09,3.86,129200,{"date":1213,"open":481,"high":1214,"low":1215,"close":561,"change":688,"percent_change":1196,"volume":1216,"transactions":9,"vwap":561},"2026-04-14",29.44,27.94,70500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":792,"change":617,"percent_change":1222,"volume":1223,"transactions":9,"vwap":792},"2026-04-13",27.51,28.83,27.11,3.85,89700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1154,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1154},"2026-04-10",27.2,27.9,27.15,0.48,1.77,51900,{"date":1233,"open":1160,"high":1126,"low":1234,"close":1235,"change":1054,"percent_change":1197,"volume":1056,"transactions":9,"vwap":1235},"2026-04-09",26.96,27.07,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":708,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-08",29.1,29.291,27.763,28.22,1.55,112400,{"date":1245,"open":1246,"high":460,"low":1247,"close":583,"change":1248,"percent_change":1099,"volume":1249,"transactions":9,"vwap":583},"2026-04-07",27.98,26.97,-0.41,82800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1133,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1133},"2026-04-06",28.11,28.57,27.75,0.2,0.71,142900,{"date":1259,"open":279,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-02",28,25.15,1.78,6.79,127700,{"date":1266,"open":831,"high":1267,"low":1268,"close":1269,"change":576,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-01",26.8,25.945,26.22,2.5,110200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",24.33,25.62,24.059999,25.58,1.92,8.11,90700,{"date":1282,"open":1283,"high":686,"low":1284,"close":626,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":626},"2026-03-30",24.56,23.51,-0.58,-2.39,101500,{"date":1289,"open":1290,"high":1290,"low":724,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",25.12,24.24,-1.19,-4.68,279900,{"date":1296,"open":354,"high":1297,"low":839,"close":236,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":236},"2026-03-26",25.99,-0.699,-2.68,77500,{"date":1302,"open":374,"high":1303,"low":374,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-25",26.299,26.129,0.519,2.03,54400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1121,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-24",25.82,25.915,25.362,25.61,-2.1,70300,{"date":1317,"open":831,"high":1318,"low":1297,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",26.56,26.16,0.12,0.46,131500,{"date":1324,"open":246,"high":246,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-20",25.76,26.040001,-1.04,-3.84,142100,{"date":1331,"open":430,"high":1104,"low":403,"close":1332,"change":108,"percent_change":717,"volume":1333,"transactions":9,"vwap":1332},"2026-03-19",27.08,92100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1285,"percent_change":1314,"volume":1340,"transactions":9,"vwap":1339},"2026-03-18",27.65,27.66,27.01,27.09,82100,{"date":1342,"open":257,"high":595,"low":257,"close":595,"change":329,"percent_change":1343,"volume":1344,"transactions":9,"vwap":595},"2026-03-17",3.25,91300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1267,"change":118,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1267},"2026-03-16",26.88,27.02,26.564,0.94,64300,{"date":1353,"open":433,"high":1226,"low":846,"close":846,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":846},"2026-03-13",-0.23,-0.86,86400,{"date":1358,"open":574,"high":1359,"low":1360,"close":1361,"change":525,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",27.35,26.672,26.78,-0.37,107000,{"date":1365,"open":245,"high":1366,"low":1367,"close":1347,"change":108,"percent_change":717,"volume":1368,"transactions":9,"vwap":1347},"2026-03-11",27.049999,26.26,113300,{"date":1370,"open":1092,"high":1092,"low":1371,"close":430,"change":648,"percent_change":1372,"volume":1373,"transactions":9,"vwap":430},"2026-03-10",26.75,-2.22,217000,{"date":1375,"open":1376,"high":1139,"low":1267,"close":1139,"change":871,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1139},"2026-03-09",27.26,1.07,282300,{"date":1380,"open":1381,"high":824,"low":1381,"close":1382,"change":1256,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-06",26.36,27.21,2.68,396000,{"date":1386,"open":1226,"high":1226,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",26.049999,26.5,-0.81,-2.97,252000,{"date":1393,"open":1098,"high":1394,"low":1395,"close":1396,"change":148,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-04",27.478,26.823,27.31,1.3,278200,{"date":1400,"open":1401,"high":1332,"low":831,"close":1234,"change":1402,"percent_change":196,"volume":1403,"transactions":9,"vwap":1234},"2026-03-03",26.76,-0.12,429800,{"date":1405,"open":1348,"high":1406,"low":1407,"close":1332,"change":576,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1332},"2026-03-02",27.742,26.775,2.42,256500,{"date":1411,"open":1412,"high":1413,"low":248,"close":776,"change":525,"percent_change":1414,"volume":1415,"transactions":9,"vwap":776},"2026-02-27",26.14,26.48,-0.38,26300,{"date":1417,"open":1319,"high":256,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1315,"transactions":9,"vwap":1419},"2026-02-26",25.795,26.54,0.53,2.04,{"date":1423,"open":1424,"high":1425,"low":354,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-25",26.33,26.34,26.01,-0.21,-0.8,36900,{"date":1431,"open":1432,"high":593,"low":297,"close":1269,"change":1320,"percent_change":1321,"volume":1433,"transactions":9,"vwap":1269},"2026-02-24",25.92,22000,{"date":1435,"open":203,"high":1424,"low":269,"close":1436,"change":648,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-23",26.1,-2.28,50400,{"date":1440,"open":1098,"high":410,"low":1441,"close":837,"change":1038,"percent_change":1122,"volume":1442,"transactions":9,"vwap":837},"2026-02-20",26.568,48300,{"date":1444,"open":1445,"high":821,"low":225,"close":821,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":821},"2026-02-19",26.47,0.7,2.64,108300,{"date":1450,"open":1319,"high":1451,"low":1426,"close":1419,"change":128,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1419},"2026-02-18",26.79,3.03,45900,{"date":1455,"open":346,"high":1426,"low":1456,"close":1325,"change":1457,"percent_change":155,"volume":1458,"transactions":9,"vwap":1325},"2026-02-17",25.31,0.19,35100,{"date":1460,"open":1461,"high":1462,"low":1456,"close":1463,"change":123,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",25.34,25.77,25.57,1.59,35600,{"date":1467,"open":346,"high":215,"low":1468,"close":13,"change":1427,"percent_change":1469,"volume":1470,"transactions":9,"vwap":13},"2026-02-12",24.93,-0.83,52600,{"date":1472,"open":357,"high":357,"low":1473,"close":191,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":191},"2026-02-11",25.091,-1.31,-4.91,79900,{"date":1478,"open":1226,"high":1226,"low":1479,"close":259,"change":1362,"percent_change":1480,"volume":1481,"transactions":9,"vwap":259},"2026-02-10",26.61,-1.37,46500,{"date":1483,"open":773,"high":1484,"low":1388,"close":1485,"change":1256,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-09",27.265,27.059999,2.69,55500,{"date":1489,"open":354,"high":1490,"low":1491,"close":1492,"change":113,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-06",26.38,25.53,26.35,4.48,65100,{"date":1496,"open":1310,"high":831,"low":14,"close":14,"change":754,"percent_change":1497,"volume":1498,"transactions":9,"vwap":14},"2026-02-05",-3.74,57000,{"date":1500,"open":1254,"high":1254,"low":366,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-04",26.2,-1.76,-6.29,76400,{"date":1506,"open":595,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1507},"2026-02-03",27.96,27.325,0.89,3.29,95200,{"date":1513,"open":1514,"high":1514,"low":1347,"close":1235,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1235},"2026-02-02",27.43,-0.54,-1.96,56100,{"date":1519,"open":781,"high":1520,"low":1521,"close":1522,"change":504,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-30",28.49,27.36,27.61,-3.26,71100,{"date":1526,"open":1527,"high":1527,"low":472,"close":1528,"change":1529,"percent_change":1530,"volume":1344,"transactions":9,"vwap":1528},"2026-01-29",29.18,28.54,-0.615,-2.11,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":801,"volume":1537,"transactions":9,"vwap":1535},"2026-01-28",29.54,28.96,29.155,-0.295,68700,{"date":1539,"open":1540,"high":796,"low":1541,"close":796,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":796},"2026-01-27",28.94,28.819,0.76,2.65,84300,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1299,"volume":1551,"transactions":9,"vwap":1549},"2026-01-26",29.29,28.51,28.69,-0.79,146200,{"date":1553,"open":1554,"high":562,"low":1555,"close":564,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":564},"2026-01-23",29.43,29.16,0.27,0.92,44900,{"date":1560,"open":1561,"high":1561,"low":1105,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-22",29.47,29.21,-0.06,-0.2,141600,{"date":1567,"open":1159,"high":1159,"low":1548,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-21",29.27,-0.19,-0.64,161800,{"date":1573,"open":479,"high":1574,"low":1575,"close":1195,"change":1576,"percent_change":649,"volume":1577,"transactions":9,"vwap":1195},"2026-01-20",30.45,29.31,-0.745,268500,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":709,"volume":1584,"transactions":9,"vwap":1582},"2026-01-16",29.77,30.34,30.205,0.552,183300,{"date":1586,"open":1587,"high":1580,"low":815,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-15",29.51,29.653,0.083,0.28,208200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2026-01-14",29.08,29.57,28.62,0.305,1.04,89000,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-13",29.71,29.13,29.265,-0.135,-0.46,111400,{"date":1609,"open":1610,"high":1611,"low":815,"close":1091,"change":1612,"percent_change":1063,"volume":1613,"transactions":9,"vwap":1091},"2026-01-12",29.2,29.459,0.58,238600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-09",28.33,28.982,28.02,28.82,0.85,3.04,160300,{"date":1624,"open":1625,"high":1084,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-08",28.059999,27.577,27.97,0.8,2.94,274500,{"date":1632,"open":1633,"high":1336,"low":1332,"close":1634,"change":879,"percent_change":227,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",27.39,27.17,225700,{"date":1637,"open":1479,"high":1228,"low":270,"close":585,"change":1256,"percent_change":1486,"volume":1638,"transactions":9,"vwap":585},"2026-01-06",55900,{"date":1640,"open":1277,"high":1641,"low":1463,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-05",26.43,1.499,6.01,71000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":133,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-02",24.51,24.96,24.297,24.931,2.72,23000,{"date":1654,"open":1283,"high":1283,"low":1655,"close":1656,"change":1657,"percent_change":648,"volume":1658,"transactions":9,"vwap":1656},"2025-12-31",24.27,24.271,-0.149,10000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":809,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-30",24.74,24.77,24.399,24.42,-0.08,9200,{"date":1668,"open":1669,"high":753,"low":1670,"close":1671,"change":1672,"percent_change":482,"volume":1673,"transactions":9,"vwap":1671},"2025-12-29",24.49,24.3,24.44,-0.18,15700,{"date":1675,"open":1676,"high":383,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-26",25.11,24.611,24.62,-0.398,-1.59,42100,{"date":1683,"open":1684,"high":1685,"low":61,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-24",25.28,25.29,25.018,-0.191,-0.76,58300,{"date":1691,"open":61,"high":1692,"low":1468,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-23",25.359,25.209,0.139,0.55,55300,{"date":1698,"open":1699,"high":1700,"low":675,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-22",24.73,25.077999,25.07,0.823,3.39,56700,{"date":1706,"open":1707,"high":752,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-19",23.65,24.247,0.841,3.59,8300,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":708,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-18",23.27,23.56,23.406,1.87,12400,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":727,"volume":1725,"transactions":9,"vwap":1723},"2025-12-17",23.49,22.87,22.976,-0.373,14100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-16",23.46,23.475,23.17,23.349,-0.261,-1.11,26600,{"date":1736,"open":1737,"high":1737,"low":1738,"close":707,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":707},"2025-12-15",24.09,23.533,-0.3,-1.25,10400,{"date":1743,"open":1744,"high":645,"low":1745,"close":616,"change":1746,"percent_change":68,"volume":1747,"transactions":9,"vwap":616},"2025-12-12",24.14,23.69,-0.26,12000,{"date":1749,"open":1750,"high":1751,"low":603,"close":1752,"change":1753,"percent_change":965,"volume":1754,"transactions":9,"vwap":1752},"2025-12-11",23.94,24.18,24.17,0.262,17000,{"date":1756,"open":1757,"high":616,"low":1758,"close":1759,"change":1760,"percent_change":1086,"volume":1761,"transactions":9,"vwap":1759},"2025-12-10",23.59,23.34,23.908,0.313,6600,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":62,"volume":1768,"transactions":9,"vwap":1766},"2025-12-09",23.36,23.71,23.595,0.21,16500,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-08",23.52,23.08,23.385,0.173,0.75,13300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-05",23.24,23.328,22.9,23.212,-0.387,-1.64,19600,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-04",22.84,23.79,23.599,0.779,3.41,19200,{"date":1795,"open":1796,"high":1781,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-03",22.595,22.46,22.82,0.31,1.38,23500,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1457,"percent_change":1620,"volume":1807,"transactions":9,"vwap":1806},"2025-12-02",22.37,22.63,22.51,7600,{"date":1809,"open":1810,"high":1798,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-01",22.7,22.26,22.32,-0.591,-2.58,14200,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-28",23.030001,22.83,22.911,0.041,0.18,10200,{"date":1825,"open":1826,"high":1772,"low":1827,"close":1722,"change":1320,"percent_change":1420,"volume":1828,"transactions":9,"vwap":1722},"2025-11-26",22.93,22.72,14800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":606,"volume":1836,"transactions":9,"vwap":1834},"2025-11-25",22.4,22.77,22.292,22.75,0.349,7700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1415,"transactions":9,"vwap":1842},"2025-11-24",22.29,22.45,22.15,22.401,0.211,0.95,{"date":1846,"open":1840,"high":1840,"low":22,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-21",22.19,-0.15,-0.67,11100,{"date":1852,"open":704,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1299,"volume":1856,"transactions":9,"vwap":1854},"2025-11-20",23.578,22.34,-0.616,22900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":301,"volume":1864,"transactions":9,"vwap":1862},"2025-11-19",23.1,23.159,22.81,22.956,-0.301,22800,{"date":1866,"open":1867,"high":1721,"low":1868,"close":1869,"change":1870,"percent_change":1121,"volume":1871,"transactions":9,"vwap":1869},"2025-11-18",23.2,23.01,23.257,-0.128,15200,{"date":1873,"open":1874,"high":1875,"low":1867,"close":1773,"change":1876,"percent_change":1147,"volume":1711,"transactions":9,"vwap":1773},"2025-11-17",23.75,23.87,-0.177,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-14",23.09,23.8,23.0079994,23.562,-0.119,-0.5,17500,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-13",24.53,23.645,23.681,-0.835,-3.41,22400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1732,"percent_change":1900,"volume":1785,"transactions":9,"vwap":1899},"2025-11-12",24.81,24.929,24.4,24.516,-1.05,{"date":1902,"open":1903,"high":1904,"low":183,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-11",24.97,25.0079994,24.777,-0.353,-1.4,25800,{"date":1910,"open":696,"high":181,"low":1911,"close":392,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":392},"2025-11-10",24.79,0.526,2.14,20800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-07",23.97,24.618,23.7,24.604,0.422,1.75,30200,{"date":1925,"open":684,"high":684,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-06",24.08,24.182,-0.921,-3.67,27700,{"date":1932,"open":1676,"high":182,"low":61,"close":1933,"change":1934,"percent_change":1784,"volume":1935,"transactions":9,"vwap":1933},"2025-11-05",25.103,-0.418,59200,{"date":1937,"open":307,"high":356,"low":830,"close":1938,"change":1939,"percent_change":1940,"volume":1801,"transactions":9,"vwap":1938},"2025-11-04",25.521,-0.599,-2.29,{"date":1942,"open":203,"high":203,"low":1943,"close":1944,"change":1945,"percent_change":555,"volume":1946,"transactions":9,"vwap":1944},"2025-11-03",25.641,26.12,0.019,59600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1209,"volume":1793,"transactions":9,"vwap":1952},"2025-10-31",26.02,26.15,25.75,26.101,0.281,{"date":1955,"open":212,"high":1956,"low":1957,"close":1310,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1310},"2025-10-30",26.155,25.81,-0.364,-1.39,53400,{"date":1962,"open":203,"high":345,"low":1963,"close":1964,"change":1965,"percent_change":434,"volume":1966,"transactions":9,"vwap":1964},"2025-10-29",26.030001,26.184,-0.126,48900,{"date":1968,"open":1318,"high":1318,"low":1969,"close":403,"change":525,"percent_change":1414,"volume":1970,"transactions":9,"vwap":403},"2025-10-28",26.3,42600,{"date":1972,"open":1267,"high":1267,"low":336,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-27",26.41,-0.09,-0.34,50500,{"date":1978,"open":357,"high":357,"low":1367,"close":1388,"change":1979,"percent_change":133,"volume":1980,"transactions":9,"vwap":1388},"2025-10-24",0.174,61200,{"date":1982,"open":1957,"high":1413,"low":1957,"close":1983,"change":1984,"percent_change":1007,"volume":1985,"transactions":9,"vwap":1983},"2025-10-23",26.326,0.706,123800,{"date":1987,"open":365,"high":365,"low":830,"close":1275,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1275},"2025-10-22",-0.635,-2.42,28200,{"date":1992,"open":1269,"high":1425,"low":1993,"close":1994,"change":1995,"percent_change":1612,"volume":1996,"transactions":9,"vwap":1994},"2025-10-21",26,26.255,0.151,19800,{"date":1998,"open":1999,"high":1501,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-20",25.86,26.104,0.909,3.61,48200,{"date":2005,"open":337,"high":685,"low":684,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-17",25.195,-0.655,-2.53,67000,{"date":2011,"open":1479,"high":1479,"low":1310,"close":247,"change":1362,"percent_change":2012,"volume":2013,"transactions":9,"vwap":247},"2025-10-16",-1.41,70400,{"date":2015,"open":443,"high":420,"low":2016,"close":1269,"change":2017,"percent_change":901,"volume":2018,"transactions":9,"vwap":1269},"2025-10-15",25.906,-0.633,61500,{"date":2020,"open":1388,"high":1332,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-14",26.08,26.853,0.043,0.16,116000,{"date":2027,"open":2028,"high":2029,"low":1479,"close":2028,"change":260,"percent_change":113,"volume":2030,"transactions":9,"vwap":2028},"2025-10-13",26.81,26.978,65300,{"date":2032,"open":1219,"high":2033,"low":1388,"close":432,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":432},"2025-10-10",27.54,-0.928,-3.38,81700,{"date":2038,"open":1118,"high":472,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-09",27.41,27.438,-0.582,-2.08,57900,{"date":2045,"open":1260,"high":2046,"low":2047,"close":1618,"change":143,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1618},"2025-10-08",28.059,27.87,1.37,77300,{"date":2051,"open":2052,"high":583,"low":774,"close":824,"change":2053,"percent_change":173,"volume":2054,"transactions":9,"vwap":824},"2025-10-07",27.74,-0.043,86100,{"date":2056,"open":1522,"high":2052,"low":2057,"close":2058,"change":2059,"percent_change":1262,"volume":2060,"transactions":9,"vwap":2058},"2025-10-06",27.45,27.683,0.483,126900,{"date":2062,"open":1359,"high":2039,"low":2063,"close":1226,"change":1556,"percent_change":41,"volume":2064,"transactions":9,"vwap":1226},"2025-10-03",26.957,132600,{"date":2066,"open":1634,"high":1634,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-02",26.563,26.93,0.385,1.45,135300,{"date":2073,"open":365,"high":2074,"low":1993,"close":2075,"change":2076,"percent_change":385,"volume":2077,"transactions":9,"vwap":2075},"2025-10-01",27.065001,26.545,0.412,69700,{"date":2079,"open":1426,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":19,"volume":2084,"transactions":9,"vwap":2082},"2025-09-30",26.135,25.749,26.133,0.403,151500,{"date":2086,"open":247,"high":354,"low":1313,"close":2087,"change":1305,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-29",25.73,2.06,62000,{"date":174,"open":392,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":138,"volume":2095,"transactions":9,"vwap":2093},25.229,24.942,25.211,0.081,32400]