[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOPT":3,"homepage-market-summary":29,"stock-historical-TOPT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOPT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Top 20 U.S. Stocks ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3157,0.11164,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.36,35.67,35.22,35.78,-0.42,-1.17,725023.60221,35.845,27.54,454572.2669373347,94.2,490,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,157,162,167],{"ticker":154,"name":155,"price":156,"change":21,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.355,375703,137131439.001271,48.07,"2025-04-28",[183,186,195,204,213,224,234,245,255,266,277,287,297,307,317,327,337,346,357,367,376,387,397,404,412,422,433,443,453,460,470,479,488,497,507,515,521,532,540,547,556,563,573,580,588,594,602,609,618,628,639,650,659,667,676,686,694,703,713,723,730,739,745,752,757,764,770,778,786,791,796,802,811,818,825,832,840,848,851,857,863,869,877,882,887,895,900,906,911,919,927,932,938,944,950,955,960,965,971,975,980,985,991,998,1003,1009,1016,1021,1026,1031,1038,1044,1051,1057,1063,1070,1076,1083,1091,1097,1104,1111,1118,1125,1131,1138,1145,1152,1160,1167,1175,1181,1187,1195,1201,1208,1216,1223,1231,1238,1244,1250,1257,1265,1273,1280,1288,1295,1301,1308,1315,1320,1325,1330,1335,1342,1348,1355,1361,1365,1370,1374,1381,1387,1391,1397,1404,1411,1417,1423,1428,1435,1443,1449,1455,1460,1467,1472,1477,1483,1490,1498,1506,1512,1514,1518,1524,1528,1534,1539,1546,1551,1557,1562,1568,1573,1579,1586,1592,1596,1602,1606,1611,1617,1622,1625,1630,1635,1638,1644,1648,1651,1655,1661,1664,1669,1673,1677,1680,1685,1689,1695,1702,1709,1715,1718,1722,1726,1731,1735,1740,1744,1747,1752,1759,1763,1766,1769,1776,1780,1786,1790,1797,1801,1805,1812,1817,1823,1829,1834,1840,1844,1847,1851,1854,1859,1863,1868,1872,1877,1881,1885,1888,1893,1898,1903,1907,1912,1916,1919,1923,1930,1936,1943,1948,1953,1959,1965,1972,1976,1982,1986,1991,1996,2003,2009,2014,2020,2024,2029,2034,2040,2046,2050,2056,2062,2069,2076,2080,2088,2093,2097,2103,2109,2113,2118,2124,2130,2134,2139,2144,2150,2157,2164,2170,2174,2179,2184,2189,2194,2200,2208,2215,2220,2226,2233,2240,2246,2252,2259,2265,2271,2277,2283,2288,2295,2302,2307,2315,2319,2324,2330,2336,2342,2348,2355,2363,2369,2377,2384,2387,2392,2397,2401,2408,2414,2421,2427,2434,2441,2448,2455,2463,2469,2475],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},3925,35.4545,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":166,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",35.6,35.795,35.4929,0.34,1147192.118927,3835,35.725,{"date":196,"open":197,"high":24,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",35.73,35.66,0.15,0.42,627317.889407,3235,35.7573,{"date":205,"open":19,"high":206,"low":19,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",35.615,35.51,0.3,0.85,509978.990761,3155,35.4794,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",35.31,35.4599,35.12,35.21,0.32,0.92,860024.621289,3536,35.2909,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":171,"volume":231,"transactions":232,"vwap":233},"2026-10-01",34.97,35.03,34.6545,34.89,-0.01,1484662.579017,5960,34.8645,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",34.98,35.23,34.88,34.9,0.07,0.2,643352.465742,2534,35.1095,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",35.11,34.795,34.83,-0.18,-0.51,585721.009845,2699,34.8905,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",35.28,35.29,34.95,35.01,-0.33,-0.93,283743.394737,2471,35.125,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",35.25,35.355,35.07,35.34,0.17,0.48,544600.781838,2696,35.2688,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":199,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",34.81,35.2,34.78,35.17,0.43,692287.751895,2526,35.0393,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",35.38,34.93,35.02,-0.32,-0.91,389186.093751,2375,35.0417,{"date":298,"open":299,"high":300,"low":301,"close":271,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",35.27,35.405,35.265,0.05,0.14,544441.378295,2660,35.3544,{"date":308,"open":309,"high":310,"low":311,"close":258,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",34.75,35.3499,34.73,0.81,2.35,505768.097806,2837,35.1057,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":303,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",34.5,34.51,34.25,34.48,0.41,321817.810484,2008,34.3537,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":135,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",34.22,34.395,34.11,34.34,1.75,416814.12607,2358,34.3,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":230,"percent_change":171,"volume":343,"transactions":344,"vwap":345},"2026-09-16",33.91,34.035,33.545,33.75,336792.501797,2048,33.854,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",33.84,33.905,33.65,33.76,-0.09,-0.27,177119.341452,1451,33.7229,{"date":358,"open":351,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",34.005,33.665,33.85,-0.21,-0.62,264165.669891,1838,33.885,{"date":368,"open":369,"high":321,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",34.03,34.06,0.28,0.83,256519.80419,1800,34.1382,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",33.72,33.81,33.6,33.78,-0.14,-0.41,203700.553379,1674,33.742,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",33.87,33.985,33.79,33.92,0,433154.067955,1852,33.9152,{"date":398,"open":370,"high":399,"low":389,"close":392,"change":400,"percent_change":292,"volume":401,"transactions":402,"vwap":403},"2026-09-08",34.12,-0.11,367167.018749,2419,33.9514,{"date":405,"open":406,"high":321,"low":407,"close":369,"change":408,"percent_change":37,"volume":409,"transactions":410,"vwap":411},"2026-09-04",34.2,33.945,-0.16,255475.851297,2017,34.027,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":200,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",33.9,34.265,33.8916,34.19,1.24,826171.29833,2787,34.1615,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",33.57,33.855,33.56,33.77,0.26,0.78,257108.062541,1434,33.7579,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":111,"volume":440,"transactions":441,"vwap":442},"2026-09-01",33.34,33.685,33.22,33.51,-0.13,245993.609766,2437,33.489,{"date":444,"open":445,"high":350,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",33.58,33.4599,33.64,0.02,0.06,400534.745942,2373,33.5393,{"date":454,"open":455,"high":359,"low":341,"close":456,"change":171,"percent_change":352,"volume":457,"transactions":458,"vwap":459},"2026-08-28",33.7,33.62,420131.84733,2378,33.6885,{"date":461,"open":462,"high":463,"low":464,"close":350,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",33.45,33.73,33.36,0.46,1.39,246331.608485,1912,33.6016,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":439,"percent_change":111,"volume":476,"transactions":477,"vwap":478},"2026-08-26",33.27,33.31,33.11,33.19,179733.928678,1759,33.2187,{"date":480,"open":481,"high":482,"low":475,"close":483,"change":241,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",33.29,33.42,33.32,0.6,146765.758598,1605,33.2852,{"date":489,"open":481,"high":490,"low":491,"close":492,"change":362,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",33.295,33.0775,33.12,-0.63,213070.852627,2230,33.1946,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":240,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",33.41,33.48,33.275,33.33,0.21,183772.130998,1892,33.3494,{"date":508,"open":500,"high":438,"low":509,"close":510,"change":292,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",33.23,33.26,-0.95,311058.731376,2322,33.3363,{"date":516,"open":426,"high":517,"low":499,"close":445,"change":302,"percent_change":199,"volume":518,"transactions":519,"vwap":520},"2026-08-19",33.725,251231.199724,2096,33.6034,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",33.5,33.55,33.405,33.53,-0.26,-0.77,214176.103153,2297,33.4932,{"date":533,"open":534,"high":535,"low":351,"close":391,"change":439,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",33.96,34.01,-0.38,161300.681006,2243,33.8644,{"date":541,"open":542,"high":543,"low":361,"close":392,"change":352,"percent_change":527,"volume":544,"transactions":545,"vwap":546},"2026-08-14",34.08,34.1099,252985.69856,2125,33.9637,{"date":548,"open":549,"high":550,"low":427,"close":535,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",33.82,34.095,0.24,0.71,227066.279699,2192,33.971,{"date":557,"open":339,"high":558,"low":559,"close":427,"change":52,"percent_change":208,"volume":560,"transactions":561,"vwap":562},"2026-08-12",33.93,33.735,282947.851574,2067,33.8162,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",34.07,33.595,33.67,-0.29,-0.85,305598.544609,3588,33.7792,{"date":574,"open":534,"high":575,"low":361,"close":534,"change":576,"percent_change":568,"volume":577,"transactions":578,"vwap":579},"2026-08-10",34.09,-0.1,206807.400795,2311,33.9787,{"date":581,"open":369,"high":331,"low":582,"close":370,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",33.88,0.16,0.47,144589.129177,1680,33.9958,{"date":589,"open":590,"high":542,"low":549,"close":414,"change":302,"percent_change":199,"volume":591,"transactions":592,"vwap":593},"2026-08-06",33.94,363604.534369,1971,33.9201,{"date":595,"open":596,"high":597,"low":391,"close":361,"change":66,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",34.14,34.255,-0.15,308242.109922,2813,34.0187,{"date":603,"open":483,"high":369,"low":483,"close":414,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",0.68,2.05,394442.959401,3651,33.7998,{"date":610,"open":611,"high":435,"low":612,"close":437,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",32.72,32.69,0.55,1.68,174237.736992,2231,33.1632,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":552,"volume":625,"transactions":626,"vwap":627},"2026-07-31",32.48,32.785,32.16,32.67,0.23,507532.993027,2337,32.4027,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",32,32.505,31.99,32.44,0.62,1.95,270107.628381,2252,32.2882,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",32.35,32.5,31.79,31.82,-0.53,-1.64,257896.944787,2465,32.0429,{"date":651,"open":652,"high":620,"low":653,"close":641,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",32.28,32.055,-0.02,-0.06,346208.970304,2466,32.2989,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":408,"percent_change":664,"volume":665,"transactions":578,"vwap":666},"2026-07-27",32.84,32.205,32.37,-0.49,309442.279793,32.3631,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":66,"percent_change":598,"volume":673,"transactions":674,"vwap":675},"2026-07-24",32.57,32.81,32.425,32.53,391761.401026,2414,32.6019,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":528,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",32.7,32.82,32.41,32.58,-2.31,334066.627536,2755,32.5996,{"date":687,"open":688,"high":523,"low":689,"close":690,"change":230,"percent_change":171,"volume":691,"transactions":692,"vwap":693},"2026-07-22",33.24,33.2,33.35,204696.296383,1479,33.3979,{"date":695,"open":696,"high":697,"low":698,"close":464,"change":200,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",33.16,33.4,33.08,1.28,224834.98555,2038,33.3023,{"date":704,"open":705,"high":483,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",33.17,32.915,32.94,0.01,0.03,362523.851818,2562,33.098,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":536,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",32.78,33.155,32.575,32.93,-1.14,395122.98485,2951,32.9233,{"date":724,"open":380,"high":725,"low":726,"close":473,"change":37,"percent_change":45,"volume":727,"transactions":728,"vwap":729},"2026-07-16",33.66,33.15,264369.563599,2345,33.4213,{"date":731,"open":456,"high":732,"low":733,"close":381,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",33.785,33.52,0.25,0.75,318798.92838,2425,33.6751,{"date":740,"open":502,"high":426,"low":689,"close":526,"change":191,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",1.02,473829.509744,2822,33.46,{"date":746,"open":464,"high":744,"low":716,"close":475,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",-0.4,-1.19,458815.711657,3051,33.2721,{"date":753,"open":690,"high":754,"low":437,"close":755,"change":428,"percent_change":429,"volume":756,"transactions":9,"vwap":755},"2026-07-10",33.609,33.59,322600,{"date":758,"open":759,"high":760,"low":761,"close":502,"change":208,"percent_change":762,"volume":763,"transactions":9,"vwap":502},"2026-07-09",33.02,33.348,32.87,0.91,297000,{"date":765,"open":670,"high":766,"low":767,"close":768,"change":240,"percent_change":503,"volume":769,"transactions":9,"vwap":768},"2026-07-08",33.084999,32.68,33.029999,228300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":250,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",33.040001,33.099998,32.815,32.96,-0.54,228200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":465,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-06",32.9,33.255,32.85,33.14,1.41,182000,{"date":787,"open":782,"high":788,"low":789,"close":767,"change":408,"percent_change":664,"volume":790,"transactions":9,"vwap":767},"2026-07-02",33.09,32.49,305300,{"date":792,"open":761,"high":759,"low":678,"close":661,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":661},"2026-07-01",-0.08,-0.24,263500,{"date":797,"open":798,"high":759,"low":672,"close":799,"change":323,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",32.56,32.92,1.26,367900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",32.17,32.525,31.93,32.51,0.67,2.1,231800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":439,"percent_change":383,"volume":817,"transactions":9,"vwap":816},"2026-06-26",31.68,32.175,31.55,31.84,439900,{"date":819,"open":633,"high":820,"low":821,"close":822,"change":353,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",32.47,31.69,31.97,-0.84,464600,{"date":826,"open":633,"high":827,"low":828,"close":829,"change":352,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",32.61,32.035999,32.24,-0.28,532100,{"date":833,"open":663,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",32.74,32.3,32.33,-0.72,-2.18,858000,{"date":841,"open":842,"high":843,"low":775,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",33.3,33.395,33.049999,-0.22,-0.66,531600,{"date":849,"open":688,"high":502,"low":707,"close":472,"change":200,"percent_change":699,"volume":850,"transactions":9,"vwap":472},"2026-06-18",386300,{"date":852,"open":502,"high":502,"low":853,"close":782,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":782},"2026-06-17",32.775,-0.45,-1.35,684200,{"date":858,"open":859,"high":860,"low":861,"close":842,"change":362,"percent_change":493,"volume":862,"transactions":9,"vwap":842},"2026-06-16",33.44,33.471,33.285,192100,{"date":864,"open":688,"high":865,"low":688,"close":438,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":438},"2026-06-15",33.555,0.72,2.2,688400,{"date":870,"open":718,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",32.98,32.6,32.79,-0.04,-0.12,335300,{"date":878,"open":820,"high":780,"low":804,"close":879,"change":465,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-11",32.83,1.42,480800,{"date":883,"open":834,"high":799,"low":663,"close":663,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":663},"2026-06-10",-0.58,-1.76,240700,{"date":888,"open":889,"high":523,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",33.43,32.305,32.95,-0.3,-0.9,416700,{"date":896,"open":889,"high":897,"low":716,"close":898,"change":303,"percent_change":200,"volume":899,"transactions":9,"vwap":898},"2026-06-08",33.535,33.25,334100,{"date":901,"open":392,"high":902,"low":772,"close":474,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":474},"2026-06-05",33.95,-0.99,-2.9,434600,{"date":907,"open":549,"high":406,"low":427,"close":908,"change":909,"percent_change":219,"volume":910,"transactions":9,"vwap":908},"2026-06-04",34.099998,0.11,162700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":892,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-03",34.27,34.33,33.935,33.99,-0.87,266200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":793,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",34.37,34.465,34.18,34.29,-0.23,194000,{"date":928,"open":336,"high":929,"low":930,"close":921,"change":303,"percent_change":323,"volume":931,"transactions":9,"vwap":921},"2026-06-01",34.461,34.23,297400,{"date":933,"open":336,"high":934,"low":417,"close":930,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":930},"2026-05-29",34.425,-0.07,-0.2,281700,{"date":939,"open":940,"high":941,"low":942,"close":336,"change":241,"percent_change":135,"volume":943,"transactions":9,"vwap":336},"2026-05-28",34.080002,34.32,34.060001,216200,{"date":945,"open":946,"high":947,"low":407,"close":908,"change":52,"percent_change":948,"volume":949,"transactions":9,"vwap":908},"2026-05-27",34.049999,34.13,0.29,442700,{"date":951,"open":534,"high":952,"low":366,"close":953,"change":551,"percent_change":552,"volume":954,"transactions":9,"vwap":953},"2026-05-26",34.115,34,568600,{"date":956,"open":558,"high":957,"low":958,"close":351,"change":935,"percent_change":362,"volume":959,"transactions":9,"vwap":351},"2026-05-22",34.025002,33.745,392300,{"date":961,"open":351,"high":962,"low":380,"close":963,"change":874,"percent_change":875,"volume":964,"transactions":9,"vwap":963},"2026-05-21",33.965,33.83,253300,{"date":966,"open":967,"high":366,"low":968,"close":389,"change":734,"percent_change":969,"volume":970,"transactions":9,"vwap":389},"2026-05-20",33.71,33.576,0.74,343400,{"date":972,"open":567,"high":549,"low":973,"close":456,"change":362,"percent_change":363,"volume":974,"transactions":9,"vwap":456},"2026-05-19",33.49,320300,{"date":976,"open":977,"high":977,"low":978,"close":963,"change":439,"percent_change":536,"volume":979,"transactions":9,"vwap":963},"2026-05-18",34.040001,33.585,392800,{"date":981,"open":947,"high":982,"low":366,"close":534,"change":983,"percent_change":161,"volume":984,"transactions":9,"vwap":534},"2026-05-15",34.24,-0.46,231900,{"date":986,"open":417,"high":987,"low":988,"close":989,"change":948,"percent_change":209,"volume":990,"transactions":9,"vwap":989},"2026-05-14",34.475,34.17,34.42,658600,{"date":992,"open":350,"high":993,"low":994,"close":947,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":947},"2026-05-13",34.215,33.635,0.53,1.58,334700,{"date":999,"open":973,"high":1000,"low":472,"close":380,"change":1001,"percent_change":166,"volume":1002,"transactions":9,"vwap":380},"2026-05-12",33.63,0.04,232700,{"date":1004,"open":435,"high":1005,"low":842,"close":426,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":426},"2026-05-11",33.675,0.09,0.27,235000,{"date":1010,"open":688,"high":1011,"low":437,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",33.485,33.47,0.39,1.18,341500,{"date":1017,"open":773,"high":481,"low":1018,"close":1019,"change":302,"percent_change":199,"volume":1020,"transactions":9,"vwap":1019},"2026-05-07",32.99,33.080002,326000,{"date":1022,"open":827,"high":772,"low":669,"close":768,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":768},"2026-05-06",0.52,1.6,385900,{"date":1027,"open":1028,"high":1029,"low":680,"close":807,"change":428,"percent_change":312,"volume":1030,"transactions":9,"vwap":807},"2026-05-05",32.43,32.585,280100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":66,"percent_change":598,"volume":1037,"transactions":9,"vwap":1036},"2026-05-04",32.295,32.365,32.064999,32.25,353200,{"date":1039,"open":829,"high":1040,"low":1041,"close":835,"change":503,"percent_change":1042,"volume":1043,"transactions":9,"vwap":835},"2026-05-01",32.55,32.22,0.65,322900,{"date":1045,"open":1046,"high":1047,"low":813,"close":1048,"change":1049,"percent_change":484,"volume":1050,"transactions":9,"vwap":1048},"2026-04-30",32.14,32.19,32.09,0.19,282000,{"date":1052,"open":1053,"high":630,"low":1054,"close":1055,"change":448,"percent_change":449,"volume":1056,"transactions":9,"vwap":1055},"2026-04-29",31.87,31.775,31.9,224200,{"date":1058,"open":816,"high":806,"low":1059,"close":1060,"change":382,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-28",31.725,31.88,-0.44,201900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":624,"percent_change":866,"volume":1069,"transactions":9,"vwap":1068},"2026-04-27",31.73,32.029999,31.71,32.02,340100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":643,"change":219,"percent_change":741,"volume":1075,"transactions":9,"vwap":643},"2026-04-24",31.48,31.81,31.42,359600,{"date":1077,"open":1078,"high":821,"low":1079,"close":1080,"change":845,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",31.63,31.235,31.47,-0.69,312600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":821,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":821},"2026-04-22",31.4,31.695,31.33,0.51,1.64,313800,{"date":1092,"open":1072,"high":1072,"low":1093,"close":1094,"change":353,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-21",31.12,31.18,-0.86,468400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":382,"percent_change":1061,"volume":1103,"transactions":9,"vwap":1102},"2026-04-20",31.53,31.57,31.278,31.45,404900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":219,"percent_change":741,"volume":1110,"transactions":9,"vwap":1109},"2026-04-17",31.41,31.645,31.398,31.59,390000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":393,"percent_change":393,"volume":1117,"transactions":9,"vwap":1116},"2026-04-16",31.29,31.335,31.09,31.27,645400,{"date":1119,"open":1120,"high":1113,"low":1121,"close":1116,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1116},"2026-04-15",30.9,30.84,0.44,1.43,384500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":484,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-14",30.33,30.83,1.98,288200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":583,"percent_change":995,"volume":1137,"transactions":9,"vwap":1136},"2026-04-13",29.98,30.26,29.88,30.23,250400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1006,"percent_change":208,"volume":1144,"transactions":9,"vwap":1143},"2026-04-10",30.040001,30.19,29.99,30.07,276100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1133,"change":208,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1133},"2026-04-09",29.72,30.014999,29.605,1.01,355600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":808,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-08",29.81,29.84,29.505,29.68,2.31,452500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":448,"percent_change":240,"volume":1166,"transactions":9,"vwap":1165},"2026-04-07",28.86,29.02,28.51,29.01,434500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":303,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-06",28.89,29.040001,28.85,28.99,0.49,258900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1171,"change":874,"percent_change":382,"volume":1180,"transactions":9,"vwap":1171},"2026-04-02",28.49,28.885,28.405,424400,{"date":1182,"open":1183,"high":1170,"low":1184,"close":1169,"change":1007,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1169},"2026-04-01",28.82,28.76,0.94,430500,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-31",27.94,28.675,28.62,0.98,3.55,524700,{"date":1196,"open":1197,"high":1198,"low":25,"close":1199,"change":400,"percent_change":747,"volume":1200,"transactions":9,"vwap":1199},"2026-03-30",27.97,27.99,27.64,391900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":645,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-27",28.18,27.705,27.75,-1.87,465100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":884,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",28.67,28.725,28.26,28.28,-2.01,430600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1162,"change":583,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1162},"2026-03-25",28.95,29.07,28.8,0.56,220200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":845,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",28.77,28.895,28.665,28.7,-0.76,256000,{"date":1232,"open":1165,"high":1233,"low":1234,"close":1235,"change":116,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",29.17,28.825,28.92,1.08,678900,{"date":1239,"open":1240,"high":1240,"low":1177,"close":1241,"change":21,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-20",28.97,28.61,-1.45,750300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1246,"change":598,"percent_change":251,"volume":1249,"transactions":9,"vwap":1246},"2026-03-19",29.030001,29.145,28.905,498300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":983,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",29.57,29.59,29.18,-1.55,473700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":576,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-17",29.8,29.87,29.615,29.64,-0.34,451700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":116,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-16",29.66,29.9,29.61,29.74,1.05,292900,{"date":1274,"open":1154,"high":1275,"low":1276,"close":1277,"change":892,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",29.96,29.39,29.43,-1.01,389100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":111,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",29.92,29.93,29.69,29.73,-1.29,1245300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":708,"percent_change":709,"volume":1294,"transactions":9,"vwap":1293},"2026-03-11",30.17,30.335,29.97,30.12,251000,{"date":1296,"open":1297,"high":1298,"low":1142,"close":1299,"change":171,"percent_change":576,"volume":1300,"transactions":9,"vwap":1299},"2026-03-10",30.1,30.31,30.11,542400,{"date":1302,"open":1303,"high":1141,"low":1304,"close":1305,"change":219,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",29.6,29.51,30.14,1.07,708600,{"date":1309,"open":1310,"high":1311,"low":1285,"close":1312,"change":1263,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-06",29.85,30.0049992,29.82,-1.13,395800,{"date":1316,"open":1317,"high":1141,"low":1155,"close":1318,"change":171,"percent_change":576,"volume":1319,"transactions":9,"vwap":1318},"2026-03-05",30.08,30.16,873400,{"date":1321,"open":1142,"high":1322,"low":1133,"close":1141,"change":503,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1141},"2026-03-04",30.3,0.7,593200,{"date":1326,"open":1157,"high":1327,"low":1328,"close":1133,"change":935,"percent_change":925,"volume":1329,"transactions":9,"vwap":1133},"2026-03-03",30.035999,29.53,1284000,{"date":1331,"open":1332,"high":1290,"low":1157,"close":1333,"change":302,"percent_change":272,"volume":1334,"transactions":9,"vwap":1333},"2026-03-02",29.7,30.049999,884500,{"date":1336,"open":1337,"high":1333,"low":1338,"close":1339,"change":250,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",29.935,29.849,30,-0.6,715000,{"date":1343,"open":1344,"high":1344,"low":1142,"close":1345,"change":536,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-26",30.53,30.18,-1.24,327400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1013,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-25",30.305,30.58,30.56,1.29,284500,{"date":1356,"open":1268,"high":1357,"low":1358,"close":1290,"change":1359,"percent_change":484,"volume":1360,"transactions":9,"vwap":1290},"2026-02-24",30.205,29.77,0.18,267500,{"date":1362,"open":1141,"high":1350,"low":1135,"close":1142,"change":362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1142},"2026-02-23",-0.7,269500,{"date":1366,"open":1135,"high":1367,"low":1154,"close":1368,"change":241,"percent_change":808,"volume":1369,"transactions":9,"vwap":1368},"2026-02-20",30.24,30.2,382600,{"date":1371,"open":1339,"high":1372,"low":1268,"close":1339,"change":352,"percent_change":892,"volume":1373,"transactions":9,"vwap":1339},"2026-02-19",30.15,252400,{"date":1375,"open":1376,"high":1377,"low":1311,"close":1378,"change":1379,"percent_change":283,"volume":1380,"transactions":9,"vwap":1378},"2026-02-18",30.059999,30.262,30.09,0.13,232200,{"date":1382,"open":1383,"high":1384,"low":1253,"close":1275,"change":199,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1275},"2026-02-17",29.71,30.094999,0.5,850500,{"date":1388,"open":1378,"high":1378,"low":1389,"close":1154,"change":830,"percent_change":262,"volume":1390,"transactions":9,"vwap":1154},"2026-02-13",29.75,1036900,{"date":1392,"open":1393,"high":1394,"low":1140,"close":1378,"change":251,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1378},"2026-02-12",30.7,30.715,-1.67,900700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":352,"percent_change":568,"volume":1403,"transactions":9,"vwap":1402},"2026-02-11",30.91,30.93,30.545,30.6,376600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":439,"percent_change":21,"volume":1410,"transactions":9,"vwap":1409},"2026-02-10",30.95,30.961,30.663,30.69,252200,{"date":1412,"open":1413,"high":1414,"low":1402,"close":1415,"change":1359,"percent_change":135,"volume":1416,"transactions":9,"vwap":1415},"2026-02-09",30.64,30.946,30.82,385600,{"date":1418,"open":1368,"high":1419,"low":1299,"close":1413,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1413},"2026-02-06",30.731,0.64,2.13,437100,{"date":1424,"open":1134,"high":1298,"low":1425,"close":1339,"change":664,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1339},"2026-02-05",29.91,-1.61,560300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":439,"percent_change":21,"volume":1434,"transactions":9,"vwap":1433},"2026-02-04",30.71,30.77,30.29,30.49,367700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":892,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",31,31.01,30.42,30.62,-0.97,337900,{"date":1444,"open":1445,"high":1438,"low":1445,"close":1446,"change":303,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-02",30.65,30.92,0.45,484500,{"date":1450,"open":1431,"high":1451,"low":1452,"close":1453,"change":655,"percent_change":145,"volume":1454,"transactions":9,"vwap":1453},"2026-01-30",30.875,30.61,30.78,517000,{"date":1456,"open":1457,"high":1458,"low":1298,"close":1121,"change":250,"percent_change":884,"volume":1459,"transactions":9,"vwap":1121},"2026-01-29",30.94,30.96,452200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":230,"percent_change":171,"volume":1466,"transactions":9,"vwap":1465},"2026-01-28",31.13,31.135,30.89,31.02,337800,{"date":1468,"open":1437,"high":1462,"low":1469,"close":1470,"change":1049,"percent_change":634,"volume":1471,"transactions":9,"vwap":1470},"2026-01-27",30.965,31.030001,666100,{"date":1473,"open":1474,"high":1475,"low":1409,"close":1121,"change":272,"percent_change":613,"volume":1476,"transactions":9,"vwap":1121},"2026-01-26",30.73,30.915,249000,{"date":1478,"open":1479,"high":1431,"low":1480,"close":1481,"change":1049,"percent_change":634,"volume":1482,"transactions":9,"vwap":1481},"2026-01-23",30.52,30.47,30.67,433400,{"date":1484,"open":1485,"high":1486,"low":1127,"close":1487,"change":428,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",30.45,30.55,30.48,0.86,498000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1049,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-21",30.02,30.44,29.885,30.22,0.63,629900,{"date":1499,"open":1500,"high":1501,"low":1275,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-20",30.28,30.35,30.030001,-0.73,-2.37,631100,{"date":1507,"open":1508,"high":1458,"low":1509,"close":1510,"change":654,"percent_change":655,"volume":1511,"transactions":9,"vwap":1510},"2026-01-16",30.86,30.72,30.76,339300,{"date":1513,"open":1437,"high":1437,"low":1474,"close":1453,"change":874,"percent_change":439,"volume":974,"transactions":9,"vwap":1453},"2026-01-15",{"date":1515,"open":1458,"high":1516,"low":1452,"close":1415,"change":830,"percent_change":893,"volume":1517,"transactions":9,"vwap":1415},"2026-01-14",30.98,534600,{"date":1519,"open":1520,"high":1521,"low":1457,"close":1522,"change":439,"percent_change":21,"volume":1523,"transactions":9,"vwap":1522},"2026-01-13",31.2,31.21,31.1,397400,{"date":1525,"open":1465,"high":1114,"low":1438,"close":1526,"change":449,"percent_change":1049,"volume":1527,"transactions":9,"vwap":1526},"2026-01-12",31.23,314700,{"date":1529,"open":1530,"high":1531,"low":1516,"close":1532,"change":1006,"percent_change":948,"volume":1533,"transactions":9,"vwap":1532},"2026-01-09",31.07,31.25,31.17,446400,{"date":1535,"open":1521,"high":1526,"low":1536,"close":1537,"change":250,"percent_change":884,"volume":1538,"transactions":9,"vwap":1537},"2026-01-08",30.99,31.08,360400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":166,"percent_change":1013,"volume":1545,"transactions":9,"vwap":1544},"2026-01-07",31.19,31.44,31.125,31.26,422300,{"date":1547,"open":1541,"high":1079,"low":1548,"close":1549,"change":230,"percent_change":171,"volume":1550,"transactions":9,"vwap":1549},"2026-01-06",31.048,31.14,623600,{"date":1552,"open":1531,"high":1553,"low":1554,"close":1555,"change":449,"percent_change":1049,"volume":1556,"transactions":9,"vwap":1555},"2026-01-05",31.31,31.11,31.15,505500,{"date":1558,"open":1559,"high":1560,"low":1406,"close":1115,"change":382,"percent_change":854,"volume":1561,"transactions":9,"vwap":1115},"2026-01-02",31.43,31.54,529300,{"date":1563,"open":1564,"high":1565,"low":1526,"close":1526,"change":362,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1526},"2025-12-31",31.49,31.5,-0.67,225400,{"date":1569,"open":1542,"high":1570,"low":1571,"close":1542,"change":874,"percent_change":439,"volume":1572,"transactions":9,"vwap":1542},"2025-12-30",31.51,31.414,174100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1072,"change":382,"percent_change":1061,"volume":1578,"transactions":9,"vwap":1072},"2025-12-29",31.46,31.515,31.394,270300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":230,"percent_change":171,"volume":1585,"transactions":9,"vwap":1584},"2025-12-26",31.67,31.754,31.61,31.62,211000,{"date":1587,"open":815,"high":1588,"low":1589,"close":1078,"change":240,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1078},"2025-12-24",31.668,31.52,0.22,150900,{"date":1593,"open":1531,"high":1594,"low":1526,"close":1594,"change":1007,"percent_change":1488,"volume":1595,"transactions":9,"vwap":1594},"2025-12-23",31.56,264000,{"date":1597,"open":1598,"high":1599,"low":1541,"close":1113,"change":166,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1113},"2025-12-22",31.32,31.35,0.38,421400,{"date":1603,"open":1470,"high":1532,"low":1516,"close":1532,"change":208,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1532},"2025-12-19",0.97,454200,{"date":1607,"open":1415,"high":1608,"low":1393,"close":1609,"change":208,"percent_change":1192,"volume":1610,"transactions":9,"vwap":1609},"2025-12-18",31.059999,30.87,430800,{"date":1612,"open":1465,"high":1613,"low":1352,"close":1614,"change":383,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-17",31.024,30.57,-1.32,380600,{"date":1618,"open":1464,"high":1619,"low":1620,"close":1516,"change":654,"percent_change":655,"volume":1621,"transactions":9,"vwap":1516},"2025-12-16",31.049999,30.732,502300,{"date":1623,"open":1113,"high":1113,"low":1400,"close":1437,"change":935,"percent_change":925,"volume":1624,"transactions":9,"vwap":1437},"2025-12-15",296800,{"date":1626,"open":1113,"high":1627,"low":1464,"close":1530,"change":1628,"percent_change":903,"volume":1629,"transactions":9,"vwap":1530},"2025-12-12",31.36,-0.31,768300,{"date":1631,"open":1541,"high":1632,"low":1633,"close":1632,"change":240,"percent_change":1590,"volume":1634,"transactions":9,"vwap":1632},"2025-12-11",31.38,30.97,433300,{"date":1636,"open":1526,"high":1627,"low":1462,"close":1553,"change":708,"percent_change":709,"volume":1637,"transactions":9,"vwap":1553},"2025-12-10",448100,{"date":1639,"open":1640,"high":1641,"low":1116,"close":1642,"change":655,"percent_change":145,"volume":1643,"transactions":9,"vwap":1642},"2025-12-09",31.34,31.415,31.3,375200,{"date":1645,"open":1102,"high":1072,"low":1646,"close":1627,"change":655,"percent_change":145,"volume":1647,"transactions":9,"vwap":1627},"2025-12-08",31.215,529800,{"date":1649,"open":1074,"high":815,"low":1599,"close":1074,"change":448,"percent_change":449,"volume":1650,"transactions":9,"vwap":1074},"2025-12-05",282600,{"date":1652,"open":1099,"high":1099,"low":1653,"close":1085,"change":448,"percent_change":449,"volume":1654,"transactions":9,"vwap":1085},"2025-12-04",31.22,653400,{"date":1656,"open":1627,"high":1657,"low":1658,"close":1632,"change":793,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1632},"2025-12-03",31.487,31.24,-0.25,636700,{"date":1662,"open":1102,"high":1078,"low":1599,"close":1575,"change":240,"percent_change":1590,"volume":1663,"transactions":9,"vwap":1575},"2025-12-02",399000,{"date":1665,"open":1653,"high":1542,"low":1666,"close":1667,"change":66,"percent_change":408,"volume":1668,"transactions":9,"vwap":1667},"2025-12-01",31.185,31.39,592900,{"date":1670,"open":1671,"high":1542,"low":1553,"close":1542,"change":166,"percent_change":1600,"volume":1672,"transactions":9,"vwap":1542},"2025-11-28",31.37,253700,{"date":1674,"open":1675,"high":1074,"low":1555,"close":1598,"change":1590,"percent_change":552,"volume":1676,"transactions":9,"vwap":1598},"2025-11-26",31.28,603800,{"date":1678,"open":1128,"high":1555,"low":1351,"close":1522,"change":241,"percent_change":1042,"volume":1679,"transactions":9,"vwap":1522},"2025-11-25",581900,{"date":1681,"open":1479,"high":1633,"low":1487,"close":1120,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1120},"2025-11-24",0.58,1.91,762700,{"date":1686,"open":1500,"high":1445,"low":1133,"close":1687,"change":52,"percent_change":72,"volume":1688,"transactions":9,"vwap":1687},"2025-11-21",30.32,965700,{"date":1690,"open":1541,"high":1691,"low":1318,"close":1495,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1495},"2025-11-20",31.357,-0.36,-1.18,1448600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1351,"change":241,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1351},"2025-11-19",30.43,30.816,30.375,0.66,599600,{"date":1703,"open":1704,"high":1705,"low":1290,"close":1706,"change":383,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-18",30.54,30.66,30.38,-1.33,855000,{"date":1710,"open":1128,"high":1537,"low":1711,"close":1712,"change":145,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-17",30.595,30.79,-0.61,488000,{"date":1716,"open":1352,"high":1555,"low":1485,"close":1516,"change":448,"percent_change":449,"volume":1717,"transactions":9,"vwap":1516},"2025-11-14",477500,{"date":1719,"open":1671,"high":1671,"low":1508,"close":1458,"change":776,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1458},"2025-11-13",-1.71,442800,{"date":1723,"open":1078,"high":1078,"low":1724,"close":1565,"change":230,"percent_change":171,"volume":1725,"transactions":9,"vwap":1565},"2025-11-12",31.294,550900,{"date":1727,"open":1599,"high":1728,"low":1729,"close":1570,"change":302,"percent_change":583,"volume":1730,"transactions":9,"vwap":1570},"2025-11-11",31.535,31.268,342600,{"date":1732,"open":1541,"high":1733,"low":1094,"close":1575,"change":1042,"percent_change":121,"volume":1734,"transactions":9,"vwap":1575},"2025-11-10",31.505,642400,{"date":1736,"open":1453,"high":1737,"low":1738,"close":1737,"change":400,"percent_change":1692,"volume":1739,"transactions":9,"vwap":1737},"2025-11-07",30.81,30.37,923600,{"date":1741,"open":1116,"high":1742,"low":1121,"close":1446,"change":536,"percent_change":1743,"volume":990,"transactions":9,"vwap":1446},"2025-11-06",31.284,-1.21,{"date":1745,"open":1642,"high":815,"low":1541,"close":1642,"change":708,"percent_change":709,"volume":1746,"transactions":9,"vwap":1642},"2025-11-05",625500,{"date":1748,"open":1598,"high":1565,"low":1658,"close":1113,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1113},"2025-11-04",-0.35,-1.11,1926700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":583,"percent_change":1088,"volume":1758,"transactions":9,"vwap":1757},"2025-11-03",31.75,31.789,31.584,31.64,523200,{"date":1760,"open":1761,"high":1761,"low":1667,"close":1072,"change":448,"percent_change":449,"volume":1762,"transactions":9,"vwap":1072},"2025-10-31",31.83,604300,{"date":1764,"open":821,"high":821,"low":1559,"close":1575,"change":21,"percent_change":1615,"volume":1765,"transactions":9,"vwap":1575},"2025-10-30",873300,{"date":1767,"open":1053,"high":822,"low":1583,"close":1060,"change":1590,"percent_change":140,"volume":1768,"transactions":9,"vwap":1060},"2025-10-29",1812400,{"date":1770,"open":1565,"high":1771,"low":1577,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-28",31.765,31.66,0.36,1.15,710100,{"date":1777,"open":1549,"high":1598,"low":1522,"close":1642,"change":1173,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1642},"2025-10-27",1.59,528400,{"date":1781,"open":1509,"high":1782,"low":1783,"close":1737,"change":551,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1737},"2025-10-24",30.88,30.699,0.79,522600,{"date":1787,"open":1439,"high":1788,"low":1501,"close":1614,"change":583,"percent_change":995,"volume":1789,"transactions":9,"vwap":1614},"2025-10-23",30.625,509000,{"date":1791,"open":1792,"high":1793,"low":1305,"close":1794,"change":408,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-22",30.59,30.617,30.41,-0.52,651800,{"date":1798,"open":1799,"high":1430,"low":1352,"close":1614,"change":875,"percent_change":111,"volume":1800,"transactions":9,"vwap":1614},"2025-10-21",30.68,620200,{"date":1802,"open":1487,"high":1474,"low":1487,"close":1409,"change":1803,"percent_change":1774,"volume":1804,"transactions":9,"vwap":1409},"2025-10-20",0.35,580900,{"date":1806,"open":1133,"high":1807,"low":1808,"close":1809,"change":624,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-17",30.405,29.95,30.34,0.76,547700,{"date":1813,"open":1501,"high":1480,"low":1814,"close":1299,"change":250,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1299},"2025-10-16",29.89,-0.59,808300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1432,"change":303,"percent_change":465,"volume":1822,"transactions":9,"vwap":1432},"2025-10-15",30.395,30.526,30.01,566200,{"date":1824,"open":1299,"high":1825,"low":1826,"close":1372,"change":1659,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1372},"2025-10-14",30.314,29.79,-0.82,749300,{"date":1830,"open":1298,"high":1480,"low":1368,"close":1831,"change":1088,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-13",30.4,1.71,566100,{"date":1835,"open":1415,"high":1836,"low":1837,"close":1814,"change":893,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1814},"2025-10-10",30.944,29.865,-2.92,804000,{"date":1841,"open":1415,"high":1842,"low":1705,"close":1712,"change":708,"percent_change":709,"volume":1843,"transactions":9,"vwap":1712},"2025-10-09",30.854,345600,{"date":1845,"open":1413,"high":1712,"low":1413,"close":1453,"change":1049,"percent_change":634,"volume":1846,"transactions":9,"vwap":1453},"2025-10-08",250900,{"date":1848,"open":1430,"high":1849,"low":1344,"close":1792,"change":400,"percent_change":1692,"volume":1850,"transactions":9,"vwap":1792},"2025-10-07",30.75,321200,{"date":1852,"open":1486,"high":1509,"low":1480,"close":1393,"change":1379,"percent_change":283,"volume":1853,"transactions":9,"vwap":1393},"2025-10-06",397700,{"date":1855,"open":1452,"high":1856,"low":1857,"close":1614,"change":230,"percent_change":171,"volume":1858,"transactions":9,"vwap":1614},"2025-10-03",30.681,30.46,403100,{"date":1860,"open":1510,"high":1431,"low":1861,"close":1351,"change":66,"percent_change":408,"volume":1862,"transactions":9,"vwap":1351},"2025-10-02",30.51,206700,{"date":1864,"open":1809,"high":1409,"low":1865,"close":1866,"change":272,"percent_change":1221,"volume":1867,"transactions":9,"vwap":1866},"2025-10-01",30.289,30.63,259600,{"date":1869,"open":1136,"high":1487,"low":1870,"close":1857,"change":241,"percent_change":1700,"volume":1871,"transactions":9,"vwap":1857},"2025-09-30",30.131,267600,{"date":1873,"open":1134,"high":1738,"low":1874,"close":1134,"change":1875,"percent_change":1007,"volume":1876,"transactions":9,"vwap":1134},"2025-09-29",30.155,0.08,250500,{"date":1878,"open":1378,"high":1879,"low":1282,"close":1345,"change":303,"percent_change":584,"volume":1880,"transactions":9,"vwap":1345},"2025-09-26",30.195,288900,{"date":1882,"open":1339,"high":1883,"low":1310,"close":1140,"change":793,"percent_change":353,"volume":1884,"transactions":9,"vwap":1140},"2025-09-25",30.105,270500,{"date":1886,"open":1432,"high":1432,"low":1339,"close":1293,"change":655,"percent_change":936,"volume":1887,"transactions":9,"vwap":1293},"2025-09-24",223700,{"date":1889,"open":1487,"high":1487,"low":1890,"close":1345,"change":292,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1345},"2025-09-23",30.125,-1.05,235200,{"date":1894,"open":1368,"high":1895,"low":1368,"close":1896,"change":428,"percent_change":1488,"volume":1897,"transactions":9,"vwap":1896},"2025-09-22",30.515,30.5,360100,{"date":1899,"open":1378,"high":1134,"low":1900,"close":1367,"change":371,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1367},"2025-09-19",30.045,0.93,242000,{"date":1904,"open":1905,"high":1372,"low":1275,"close":1275,"change":448,"percent_change":240,"volume":1906,"transactions":9,"vwap":1275},"2025-09-18",30.084999,333500,{"date":1908,"open":1492,"high":1909,"low":1383,"close":1910,"change":875,"percent_change":747,"volume":1911,"transactions":9,"vwap":1910},"2025-09-17",30.027,29.94,332800,{"date":1913,"open":1297,"high":1293,"low":1492,"close":1376,"change":66,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1376},"2025-09-16",-0.17,257600,{"date":1917,"open":1275,"high":1299,"low":1283,"close":1299,"change":371,"percent_change":1185,"volume":1918,"transactions":9,"vwap":1299},"2025-09-15",296100,{"date":1920,"open":1267,"high":1135,"low":1149,"close":1921,"change":624,"percent_change":429,"volume":1922,"transactions":9,"vwap":1921},"2025-09-12",29.83,316200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1303,"change":583,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1303},"2025-09-11",29.54,29.625,29.42,0.54,579500,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1006,"percent_change":116,"volume":1935,"transactions":9,"vwap":1934},"2025-09-10",29.56,29.36,29.44,245800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1006,"percent_change":116,"volume":1942,"transactions":9,"vwap":1941},"2025-09-09",29.33,29.355,29.21,29.35,154400,{"date":1944,"open":1945,"high":1927,"low":1946,"close":1947,"change":1006,"percent_change":116,"volume":1884,"transactions":9,"vwap":1947},"2025-09-08",29.29,29.24,29.26,{"date":1949,"open":1328,"high":1328,"low":1950,"close":1233,"change":408,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1233},"2025-09-05",28.995,-0.55,300500,{"date":1954,"open":1955,"high":1938,"low":1956,"close":1938,"change":208,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1938},"2025-09-04",29.11,29.055,1.03,350100,{"date":1960,"open":1961,"high":1962,"low":1171,"close":1246,"change":1803,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1246},"2025-09-03",28.91,29.049999,1.22,236800,{"date":1966,"open":1164,"high":1967,"low":1968,"close":1969,"change":925,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-02",28.705,28.38,28.68,-0.8,228800,{"date":1973,"open":1974,"high":1974,"low":1171,"close":1961,"change":568,"percent_change":903,"volume":1975,"transactions":9,"vwap":1961},"2025-08-29",29.14,127800,{"date":1977,"open":1978,"high":1979,"low":1172,"close":1980,"change":909,"percent_change":1600,"volume":1981,"transactions":9,"vwap":1980},"2025-08-28",29.09,29.245,29.2,104800,{"date":1983,"open":1172,"high":1984,"low":1235,"close":1978,"change":240,"percent_change":551,"volume":1985,"transactions":9,"vwap":1978},"2025-08-27",29.125,90800,{"date":1987,"open":1988,"high":1989,"low":1225,"close":1163,"change":1359,"percent_change":634,"volume":1990,"transactions":9,"vwap":1163},"2025-08-26",28.81,29.025999,111000,{"date":1992,"open":1183,"high":1172,"low":1993,"close":1994,"change":230,"percent_change":171,"volume":1995,"transactions":9,"vwap":1994},"2025-08-25",28.75,28.84,146600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1171,"change":1122,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1171},"2025-08-22",28.48,28.892,28.43,1.55,193000,{"date":2004,"open":1998,"high":2005,"low":2006,"close":2007,"change":382,"percent_change":664,"volume":2008,"transactions":9,"vwap":2007},"2025-08-21",28.55,28.315,28.41,167700,{"date":2010,"open":1969,"high":1969,"low":2011,"close":2005,"change":408,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2005},"2025-08-20",28.252,-0.56,152200,{"date":2015,"open":1170,"high":1170,"low":2016,"close":2017,"change":292,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-19",28.655,28.71,-1.1,267400,{"date":2021,"open":1165,"high":1219,"low":2022,"close":1246,"change":654,"percent_change":935,"volume":2023,"transactions":9,"vwap":1246},"2025-08-18",28.94,153500,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1962,"change":576,"percent_change":1263,"volume":2028,"transactions":9,"vwap":1962},"2025-08-15",29.23,28.98,294900,{"date":2030,"open":1172,"high":1254,"low":2031,"close":2032,"change":166,"percent_change":323,"volume":2033,"transactions":9,"vwap":2032},"2025-08-14",28.96,29.15,269000,{"date":2035,"open":1974,"high":2036,"low":2037,"close":1246,"change":2038,"percent_change":352,"volume":2039,"transactions":9,"vwap":1246},"2025-08-13",29.219,28.965,-0.025,214400,{"date":2041,"open":1961,"high":1956,"low":2042,"close":1956,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1956},"2025-08-12",28.74,0.285,0.99,150800,{"date":2047,"open":1220,"high":2048,"low":1228,"close":1225,"change":654,"percent_change":935,"volume":2049,"transactions":9,"vwap":1225},"2025-08-11",28.955,185700,{"date":2051,"open":2052,"high":1234,"low":1177,"close":2053,"change":1773,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-08",28.53,28.79,1.27,278600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2000,"change":66,"percent_change":250,"volume":2061,"transactions":9,"vwap":2000},"2025-08-07",28.63,28.685,28.27,179800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1998,"change":200,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1998},"2025-08-06",28.12,28.515,28.105,1.5,171000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":145,"percent_change":1566,"volume":2075,"transactions":9,"vwap":2074},"2025-08-05",28.25,28.3,28.055,28.059999,108900,{"date":2077,"open":2078,"high":1212,"low":2078,"close":2071,"change":1122,"percent_change":996,"volume":2079,"transactions":9,"vwap":2071},"2025-08-04",28,136000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":776,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-01",28.1,28.11,27.71,27.81,-1.9,232100,{"date":2089,"open":1171,"high":1171,"low":2090,"close":2091,"change":1875,"percent_change":371,"volume":2092,"transactions":9,"vwap":2091},"2025-07-31",28.295,28.35,256700,{"date":2094,"open":2060,"high":2095,"low":2066,"close":2060,"change":302,"percent_change":1359,"volume":2096,"transactions":9,"vwap":2060},"2025-07-30",28.355,110000,{"date":2098,"open":1998,"high":2099,"low":2100,"close":2101,"change":598,"percent_change":645,"volume":2102,"transactions":9,"vwap":2101},"2025-07-29",28.5,28.21,28.22,80800,{"date":2104,"open":2105,"high":2106,"low":2072,"close":2107,"change":909,"percent_change":1013,"volume":2108,"transactions":9,"vwap":2107},"2025-07-28",28.31,28.397,28.37,91500,{"date":2110,"open":1203,"high":2111,"low":1203,"close":1212,"change":909,"percent_change":1013,"volume":2112,"transactions":9,"vwap":1212},"2025-07-25",28.326,84300,{"date":2114,"open":2115,"high":2101,"low":2074,"close":2116,"change":1875,"percent_change":948,"volume":2117,"transactions":9,"vwap":2116},"2025-07-24",28.09,28.15,88900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1590,"percent_change":1784,"volume":2123,"transactions":9,"vwap":2121},"2025-07-23",27.98,28.07,27.84,82600,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":439,"percent_change":983,"volume":2129,"transactions":9,"vwap":2128},"2025-07-22",28.01,27.74,27.85,127700,{"date":2131,"open":2132,"high":2121,"low":2132,"close":2120,"change":52,"percent_change":1773,"volume":2133,"transactions":9,"vwap":2120},"2025-07-21",27.89,186700,{"date":2135,"open":2136,"high":2136,"low":2085,"close":2137,"change":230,"percent_change":874,"volume":2138,"transactions":9,"vwap":2137},"2025-07-18",27.95,27.88,94000,{"date":2140,"open":2141,"high":2142,"low":2127,"close":2132,"change":1379,"percent_change":584,"volume":2143,"transactions":9,"vwap":2132},"2025-07-17",27.765,27.927,132500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2146,"change":1006,"percent_change":72,"volume":2149,"transactions":9,"vwap":2146},"2025-07-16",27.76,27.78,27.56,123100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1006,"percent_change":72,"volume":2156,"transactions":9,"vwap":2155},"2025-07-15",27.8,27.82,27.665,27.67,69500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":448,"percent_change":240,"volume":2163,"transactions":9,"vwap":2162},"2025-07-14",27.55,27.62,27.44,27.58,82200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2148,"change":171,"percent_change":400,"volume":2169,"transactions":9,"vwap":2148},"2025-07-11",27.47,27.61,27.43,130400,{"date":2171,"open":2148,"high":2160,"low":2168,"close":2172,"change":1875,"percent_change":948,"volume":2173,"transactions":9,"vwap":2172},"2025-07-10",27.59,90100,{"date":2175,"open":2176,"high":2148,"low":2176,"close":2177,"change":734,"percent_change":220,"volume":2178,"transactions":9,"vwap":2177},"2025-07-09",27.36,27.51,88000,{"date":2180,"open":2176,"high":2176,"low":2181,"close":2182,"change":66,"percent_change":250,"volume":2183,"transactions":9,"vwap":2182},"2025-07-08",27.21,27.26,109800,{"date":2185,"open":2168,"high":2166,"low":2186,"close":2187,"change":794,"percent_change":917,"volume":2188,"transactions":9,"vwap":2187},"2025-07-07",27.185,27.31,301400,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2159,"change":734,"percent_change":220,"volume":2193,"transactions":9,"vwap":2159},"2025-07-03",27.39,27.6,69700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":734,"percent_change":220,"volume":2199,"transactions":9,"vwap":2197},"2025-07-02",27.1,27.3,27.08,107800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":794,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-01",27.2,27.255,27,27.049999,-0.88,146000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1875,"percent_change":948,"volume":2214,"transactions":9,"vwap":2213},"2025-06-30",27.32,27.37,27.14,27.29,249100,{"date":2216,"open":2198,"high":2217,"low":2218,"close":2181,"change":583,"percent_change":135,"volume":2219,"transactions":9,"vwap":2181},"2025-06-27",27.24,26.99,114900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2205,"change":1049,"percent_change":552,"volume":2225,"transactions":9,"vwap":2205},"2025-06-26",26.93,27.094999,26.88,124400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1359,"percent_change":808,"volume":2232,"transactions":9,"vwap":2231},"2025-06-25",26.81,26.905,26.79,26.86,100100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":428,"percent_change":1192,"volume":2239,"transactions":9,"vwap":2238},"2025-06-24",26.64,26.755,26.59,26.68,166300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":208,"percent_change":1774,"volume":2219,"transactions":9,"vwap":2245},"2025-06-23",26.13,26.445,26.07,26.42,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":576,"percent_change":536,"volume":2251,"transactions":9,"vwap":2250},"2025-06-20",26.39,26,26.12,163100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":230,"percent_change":874,"volume":2258,"transactions":9,"vwap":2257},"2025-06-18",26.29,26.425,26.175,26.22,134300,{"date":2260,"open":2261,"high":2248,"low":2262,"close":2263,"change":936,"percent_change":1229,"volume":2264,"transactions":9,"vwap":2263},"2025-06-17",26.33,26.215,26.23,102600,{"date":2266,"open":2261,"high":2267,"low":2261,"close":2268,"change":734,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-16",26.52,26.43,0.95,121200,{"date":2272,"open":2257,"high":2273,"low":2274,"close":2275,"change":292,"percent_change":1743,"volume":2276,"transactions":9,"vwap":2275},"2025-06-13",26.375,26.08,26.18,214900,{"date":2278,"open":2261,"high":2279,"low":2280,"close":2281,"change":1379,"percent_change":1173,"volume":2282,"transactions":9,"vwap":2281},"2025-06-12",26.518,26.315,26.5,145400,{"date":2284,"open":2267,"high":2285,"low":2254,"close":2286,"change":793,"percent_change":892,"volume":2287,"transactions":9,"vwap":2286},"2025-06-11",26.601,26.37,238400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":241,"percent_change":1810,"volume":2294,"transactions":9,"vwap":2293},"2025-06-10",26.3,26.47,26.21,26.45,114200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":240,"percent_change":1007,"volume":2301,"transactions":9,"vwap":2300},"2025-06-09",26.2,26.31,26.17,26.25,145600,{"date":2303,"open":2257,"high":2304,"low":2242,"close":2275,"change":734,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2275},"2025-06-06",26.325,0.96,114100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":292,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-05",26.28,26.36,25.825,25.93,-1.22,246200,{"date":2316,"open":2309,"high":2261,"low":2317,"close":2300,"change":709,"percent_change":909,"volume":2318,"transactions":9,"vwap":2300},"2025-06-04",26.185,104500,{"date":2320,"open":2321,"high":2309,"low":2321,"close":2257,"change":583,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2257},"2025-06-03",26.049999,0.61,124300,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1049,"percent_change":150,"volume":2329,"transactions":9,"vwap":2328},"2025-06-02",25.77,26.1,26.059999,484800,{"date":2331,"open":2332,"high":2312,"low":2333,"close":2334,"change":874,"percent_change":598,"volume":2335,"transactions":9,"vwap":2334},"2025-05-30",25.88,25.55,25.87,318900,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":199,"percent_change":1682,"volume":2341,"transactions":9,"vwap":2340},"2025-05-29",26.15,25.81,25.91,127000,{"date":2343,"open":2332,"high":2344,"low":2345,"close":2346,"change":935,"percent_change":353,"volume":2347,"transactions":9,"vwap":2346},"2025-05-28",25.95,25.74,25.76,90300,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":135,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-27",25.54,25.85,25.83,2.34,181100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1659,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-23",25.15,25.375,25.08,25.24,-0.98,189100,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1001,"percent_change":583,"volume":2368,"transactions":9,"vwap":2367},"2025-05-22",25.39,25.67,25.49,119000,{"date":2370,"open":2371,"high":2340,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-21",25.62,25.365,25.45,-0.37,-1.43,139400,{"date":2378,"open":2339,"high":2379,"low":2380,"close":2381,"change":439,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-20",25.875,25.65,25.82,-0.5,90000,{"date":2385,"open":2333,"high":2344,"low":2333,"close":2344,"change":1001,"percent_change":199,"volume":2386,"transactions":9,"vwap":2344},"2025-05-19",95200,{"date":2388,"open":2332,"high":2389,"low":2390,"close":2340,"change":1379,"percent_change":1385,"volume":2391,"transactions":9,"vwap":2340},"2025-05-16",25.92,25.7,84000,{"date":2393,"open":2366,"high":2394,"low":2333,"close":2395,"change":874,"percent_change":598,"volume":2396,"transactions":9,"vwap":2395},"2025-05-15",25.876,25.78,127900,{"date":2398,"open":2399,"high":2351,"low":2400,"close":2381,"change":551,"percent_change":1185,"volume":2045,"transactions":9,"vwap":2381},"2025-05-14",25.73,25.685,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":624,"percent_change":762,"volume":2407,"transactions":9,"vwap":2406},"2025-05-13",25.35,25.68,25.3,25.58,209300,{"date":2409,"open":2410,"high":2403,"low":2411,"close":2403,"change":1604,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2403},"2025-05-12",25.31,24.995,3.98,835100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":393,"percent_change":393,"volume":2420,"transactions":9,"vwap":2419},"2025-05-09",24.48,24.56,24.32,24.38,187800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2419,"change":909,"percent_change":1447,"volume":2426,"transactions":9,"vwap":2419},"2025-05-08",24.46,24.607,24.23,225200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1379,"percent_change":1928,"volume":2433,"transactions":9,"vwap":2432},"2025-05-07",24.18,24.36,23.94,24.27,280500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":250,"percent_change":95,"volume":2440,"transactions":9,"vwap":2439},"2025-05-06",24.059999,24.325,24.030001,24.14,150100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2418,"change":527,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2418},"2025-05-05",24.31,24.465,24.25,-1.06,241600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":208,"percent_change":418,"volume":2454,"transactions":9,"vwap":2453},"2025-05-02",24.49,24.67,24.39,24.58,752200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":72,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-01",24.41,24.565,24.265,24.28,1.38,231400,{"date":2464,"open":2465,"high":2466,"low":177,"close":2467,"change":66,"percent_change":362,"volume":2468,"transactions":9,"vwap":2467},"2025-04-30",23.63,24.040001,23.95,245200,{"date":2470,"open":2471,"high":2438,"low":2472,"close":2473,"change":166,"percent_change":1385,"volume":2474,"transactions":9,"vwap":2473},"2025-04-29",23.77,23.75,24,214500,{"date":181,"open":2476,"high":2477,"low":2478,"close":2479,"change":352,"percent_change":536,"volume":2480,"transactions":9,"vwap":2479},23.97,24.01,23.576,23.88,154900]