[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTCR":3,"homepage-market-summary":30,"stock-historical-DTCR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTCR","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},"Global X Funds Global X Data Center & Digital Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.825,0.224988,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.27,27.38,27.665,27.21,27.07,0.2,0.74,509621.750342,32.79,19.25,872875.4955755379,59.2,634,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},15.397,666549,243290349.38946,74.25,"2025-04-22",[181,184,193,204,215,225,236,247,257,266,277,287,298,309,319,329,340,351,362,372,382,393,402,411,421,429,438,448,458,466,475,484,493,503,514,525,535,544,551,560,569,578,587,596,604,611,619,629,637,645,654,661,670,678,684,692,700,709,716,725,733,739,744,749,756,764,773,782,790,798,806,815,824,833,842,850,858,866,875,884,891,897,905,912,920,927,933,940,947,955,961,968,974,980,986,993,1002,1010,1015,1021,1030,1037,1046,1051,1058,1064,1071,1077,1084,1090,1096,1101,1109,1114,1120,1124,1127,1134,1139,1146,1153,1161,1170,1179,1187,1194,1203,1210,1217,1224,1232,1240,1249,1257,1263,1269,1278,1285,1294,1302,1308,1315,1324,1331,1337,1344,1351,1357,1365,1372,1378,1386,1394,1401,1409,1416,1423,1431,1438,1446,1454,1462,1470,1475,1481,1489,1497,1505,1512,1517,1524,1531,1535,1542,1551,1557,1565,1572,1578,1583,1589,1595,1602,1609,1617,1624,1632,1639,1647,1655,1662,1669,1676,1681,1688,1696,1701,1707,1714,1722,1730,1737,1745,1753,1760,1765,1773,1780,1787,1792,1798,1803,1809,1814,1820,1827,1833,1840,1846,1852,1857,1861,1867,1874,1880,1888,1894,1900,1906,1911,1915,1921,1927,1934,1941,1947,1951,1957,1962,1968,1974,1981,1986,1992,1999,2003,2009,2013,2017,2021,2028,2035,2041,2047,2053,2058,2062,2068,2073,2079,2084,2090,2097,2104,2109,2115,2120,2127,2135,2142,2148,2155,2161,2166,2172,2179,2186,2193,2199,2204,2210,2216,2222,2228,2234,2241,2245,2250,2254,2258,2263,2269,2275,2279,2284,2289,2294,2300,2305,2310,2317,2324,2329,2334,2338,2345,2349,2354,2358,2363,2368,2373,2378,2382,2387,2390,2393,2399,2405,2411,2415,2420,2425,2431,2439,2446,2452,2457,2464,2468,2472,2477,2483,2488,2494,2501,2507,2514,2520,2527,2534,2541,2546,2552,2557,2563,2569,2574,2580,2586,2592,2597,2604,2609,2615,2618,2623,2627,2635,2642,2650,2658,2664,2670,2676],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4387,27.4199,{"date":185,"open":186,"high":20,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.13,26.74,-0.07,-0.26,833745.558761,5914,26.9941,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.5,27.525,27.125,27.14,-0.17,-0.62,660036.954872,5196,27.2166,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.4,27.54,27.2013,27.31,-0.03,-0.11,542149.38981,4563,27.3526,{"date":216,"open":217,"high":218,"low":20,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.68,27.75,27.34,-0.5,-1.8,680849.707224,5135,27.4333,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.06,28.09,27.76,27.84,-0.125,-0.45,399704.527636,3489,27.8832,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.93,28.14,27.7511,27.965,-0.195,-0.69,458154.702168,3719,27.9694,{"date":248,"open":249,"high":250,"low":239,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",28.67,28.752,28.16,-0.63,-2.19,344040.698733,3676,28.3291,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":152,"volume":263,"transactions":264,"vwap":265},"2026-09-22",28.57,28.88,28.79,0.1,517808.915773,4861,28.764,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.38,28.81,28.28,28.69,0.65,2.32,836236.280493,5705,28.5399,{"date":278,"open":279,"high":227,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",27.97,27.753905,28.04,0.16,0.57,438355.717752,4013,27.9633,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",27.66,28.015,27.61,27.88,0.6,2.2,641378.953413,4106,27.908,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",27.35,27.675,27.135,27.28,0.14,0.52,417490.010223,3462,27.4895,{"date":310,"open":311,"high":312,"low":313,"close":198,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",27.29,27.33,27.025,-0.08,-0.29,839295.810674,7686,27.1386,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.62,27.17,27.22,-1.04,-3.68,982276.837629,8536,27.374,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",27.99,28.33,27.92,28.26,0.55,1.98,354145.017005,3661,28.2415,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",28.21,28.22,27.69,27.71,-0.72,-2.53,568496.476275,6608,27.9318,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",28.45,28.5923,28.31,28.43,-0.1,-0.35,498874.435406,4448,28.4457,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":152,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",28.2,28.7814,28.19,28.53,1.24,691922.171582,5732,28.6,{"date":373,"open":238,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",28.27,27.885,28.18,0.24,0.86,642816.693833,5687,28.1538,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",27.39,27.96,27.2378,27.94,0.5,1.82,603289.160158,5220,27.6911,{"date":394,"open":395,"high":195,"low":322,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",27.49,27.44,-0.05,-0.18,567218.101061,6063,27.3518,{"date":403,"open":404,"high":405,"low":300,"close":395,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",27.7,27.7905,-0.4,-1.43,603324.370882,6679,27.508,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":211,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",27.875,28,27.67,27.89,-0.39,703436.502969,6763,27.8011,{"date":422,"open":423,"high":424,"low":292,"close":414,"change":220,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",28.4,28.54,-1.75,513262.517261,5293,28.1619,{"date":430,"open":431,"high":432,"low":268,"close":433,"change":434,"percent_change":335,"volume":435,"transactions":436,"vwap":437},"2026-08-27",28.58,28.71,28.5,0.155,463192.602629,5105,28.5264,{"date":439,"open":367,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",28.64,28.32,28.345,-0.215,-0.75,486307.156783,4468,28.4351,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":335,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",28.29,28.61,28.01,28.56,1.96,685131.352279,6514,28.4753,{"date":459,"open":376,"high":460,"low":19,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",28.3,-0.31,-1.09,836616.190262,7212,27.8799,{"date":467,"open":432,"high":468,"low":469,"close":441,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",28.755,28.265,-0.16,-0.56,825591.629649,6686,28.4027,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":304,"percent_change":52,"volume":481,"transactions":482,"vwap":483},"2026-08-20",28.44,28.6805,28.3299,28.48,577383.701165,5972,28.4849,{"date":485,"open":431,"high":486,"low":452,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",28.68,28.34,-0.13,-0.46,898730.097048,6704,28.2111,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":347,"volume":500,"transactions":501,"vwap":502},"2026-08-18",28.91,29.062,28.405,28.47,-0.74,854520.252177,7573,28.6087,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",29.35,29.4662,29.18,29.21,-0.12,-0.41,664116.68533,6605,29.3312,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",29.24,29.4042,29.135,29.33,0.28,0.96,702320.239544,8144,29.2697,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",28.85,29.285,29.05,0.36,1.25,705677.200459,7319,29.115,{"date":536,"open":537,"high":432,"low":538,"close":271,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",28.59,28.41,0.68,2.43,730013.212056,7012,28.6015,{"date":545,"open":546,"high":376,"low":279,"close":452,"change":107,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",28.05,0.21,676587.516198,6624,28.0753,{"date":552,"open":334,"high":334,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",27.91,27.95,-0.36,-1.27,562516.834052,7391,28.0318,{"date":561,"open":562,"high":353,"low":563,"close":355,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",28.39,28.02,0.33,1.18,555328.870941,5525,28.2984,{"date":570,"open":546,"high":332,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",27.8233,27.98,-0.22,-0.78,1470274.646171,9641,28.1566,{"date":579,"open":371,"high":580,"low":581,"close":364,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",28.66,27.86,-0.49,-1.71,1125744.322075,9708,28.2383,{"date":588,"open":572,"high":589,"low":590,"close":271,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",28.76,27.835,0.89,3.2,1160201.04567,12064,28.5256,{"date":597,"open":300,"high":387,"low":598,"close":599,"change":530,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",27.06,27.8,1.31,726139.462415,9040,27.6821,{"date":605,"open":366,"high":374,"low":209,"close":396,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",-0.25,-0.9,653780.046565,7301,27.5772,{"date":612,"open":300,"high":613,"low":614,"close":344,"change":117,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",27.7666,27.24,4.25,1554298.476713,11264,27.557,{"date":620,"open":621,"high":303,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",27.08,26.25,26.56,-0.65,-2.39,1110430.087195,8992,26.794,{"date":630,"open":20,"high":631,"low":21,"close":20,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",27.55,-0.48,-1.73,802860.865745,8082,27.3083,{"date":638,"open":423,"high":538,"low":639,"close":344,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",27.4013,-0.42,-1.49,814227.560005,7009,27.6579,{"date":646,"open":647,"high":261,"low":648,"close":649,"change":199,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",28.36,28.07,28.11,-0.6,580320.638907,5945,28.4508,{"date":655,"open":343,"high":656,"low":251,"close":270,"change":573,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",28.685,-0.77,552075.524232,6001,28.3482,{"date":662,"open":366,"high":663,"low":664,"close":433,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",28.735,28.13,0.19,0.67,580287.301259,5282,28.5759,{"date":671,"open":664,"high":477,"low":672,"close":355,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",28.08,0.71,2.57,693209.859671,7058,28.3169,{"date":679,"open":289,"high":414,"low":207,"close":680,"change":22,"percent_change":38,"volume":681,"transactions":682,"vwap":683},"2026-07-20",27.6,767701.870583,7375,27.7443,{"date":685,"open":21,"high":686,"low":687,"close":206,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":303},"2026-07-17",27.6599,26.77,-0.14,-0.51,791834.520763,8102,{"date":693,"open":331,"high":694,"low":695,"close":207,"change":574,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",28.075,27.41,-2.75,1162160.22874,9057,27.6274,{"date":701,"open":702,"high":703,"low":704,"close":441,"change":705,"percent_change":499,"volume":706,"transactions":707,"vwap":708},"2026-07-15",28.63,28.74,27.855,-0.21,933162.230049,8956,28.2179,{"date":710,"open":711,"high":712,"low":374,"close":367,"change":304,"percent_change":52,"volume":713,"transactions":714,"vwap":715},"2026-07-14",28.89,28.9,945974.813314,7856,28.4886,{"date":717,"open":271,"high":718,"low":719,"close":562,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",28.8,28.305,-0.85,-2.91,855401.086881,6992,28.4852,{"date":726,"open":727,"high":728,"low":729,"close":516,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":516},"2026-07-10",29.030001,29.29,28.93,0.13,0.45,608400,{"date":734,"open":735,"high":519,"low":736,"close":737,"change":305,"percent_change":389,"volume":738,"transactions":9,"vwap":737},"2026-07-09",29.08,28.96,29.11,1571500,{"date":740,"open":741,"high":371,"low":572,"close":537,"change":564,"percent_change":742,"volume":743,"transactions":9,"vwap":537},"2026-07-08",28.035,1.17,1231000,{"date":745,"open":746,"high":480,"low":333,"close":334,"change":489,"percent_change":747,"volume":748,"transactions":9,"vwap":334},"2026-07-07",28.24,-1.6,1865300,{"date":750,"open":712,"high":751,"low":440,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",29,28.72,0.26,0.91,1546400,{"date":757,"open":519,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",29.61,28.125,28.46,-1.03,-3.49,9154000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",29.82,30,29.42,29.49,-0.88,-2.9,1104100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",30.21,30.57,30.11,30.37,-0.06,-0.2,1590800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":606,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",30.64,30.785,29.71,30.43,-0.81,1046500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":417,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",30.522,30.95,30.36,30.68,-1.26,3019300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":262,"volume":805,"transactions":9,"vwap":803},"2026-06-25",31.885,31.99,30.59,31.07,0.03,1276600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",31.68,31.72,30.67,31.040001,-0.44,-1.4,1321500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",31.325,31.89,31.2,31.48,-0.98,-3.02,1430000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",32.4,32.61,32.049999,32.46,0.54,1.69,2394100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",32.02,32.34,31.86,31.92,0.58,1.85,5711900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":357,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",31.84,32.0099983,31.29,31.34,-0.32,1201700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":632,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",31.91,32.2,31.405,31.44,-1.5,2300200,{"date":859,"open":860,"high":861,"low":862,"close":838,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":838},"2026-06-15",31.88,32.064999,31.71,0.76,2.44,1206300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",30.91,31.47,30.87,31.16,0.07,0.23,696700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",30.19,31.14,30.02,31.09,1.07,3.56,1023400,{"date":885,"open":886,"high":887,"low":767,"close":879,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":879},"2026-06-10",30.69,30.9,-0.89,-2.88,965500,{"date":892,"open":893,"high":809,"low":894,"close":868,"change":188,"percent_change":895,"volume":896,"transactions":9,"vwap":868},"2026-06-09",31.61,29.99,-0.23,1893700,{"date":898,"open":847,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",31.4,30.92,30.98,0.34,1.11,747200,{"date":906,"open":907,"high":809,"low":908,"close":784,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":784},"2026-06-05",31.695,30.52,-1.79,-5.52,1734200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":377,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",31.78,32.583,31.32,32.43,0.75,1130300,{"date":921,"open":922,"high":25,"low":923,"close":924,"change":925,"percent_change":499,"volume":926,"transactions":9,"vwap":924},"2026-06-03",32.74,32.17,32.19,-0.24,1097800,{"date":928,"open":929,"high":930,"low":835,"close":917,"change":539,"percent_change":931,"volume":932,"transactions":9,"vwap":917},"2026-06-02",32.080002,32.45,2.14,1902700,{"date":934,"open":854,"high":935,"low":936,"close":937,"change":282,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-01",31.95,31.22,31.75,0.51,2424600,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":779,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-29",31.8,31.45,31.59,-0.19,1380000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":531,"volume":954,"transactions":9,"vwap":952},"2026-05-28",31.31,31.868,31.065001,31.65,0.39,910300,{"date":956,"open":957,"high":808,"low":958,"close":959,"change":304,"percent_change":731,"volume":960,"transactions":9,"vwap":959},"2026-05-27",31.5,31,31.26,1916500,{"date":962,"open":963,"high":936,"low":964,"close":965,"change":272,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",31.21,30.96,31.12,2.13,1418900,{"date":969,"open":970,"high":784,"low":971,"close":972,"change":314,"percent_change":189,"volume":973,"transactions":9,"vwap":972},"2026-05-22",30.63,30.35,30.47,959000,{"date":975,"open":976,"high":776,"low":767,"close":977,"change":731,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",30.09,30.55,1.5,1796300,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":839,"percent_change":454,"volume":985,"transactions":9,"vwap":984},"2026-05-20",29.63,30.135,30.1,916100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":397,"percent_change":199,"volume":992,"transactions":9,"vwap":991},"2026-05-19",29.25,29.79,29.049999,29.52,944000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",29.91,29.92,29.17,29.57,-0.09,-0.3,959900,{"date":1003,"open":1004,"high":894,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",29.98,29.465,29.66,-0.95,-3.1,1065700,{"date":1011,"open":795,"high":887,"low":1012,"close":1013,"change":488,"percent_change":640,"volume":1014,"transactions":9,"vwap":1013},"2026-05-14",30.45,30.61,1464600,{"date":1016,"open":1017,"high":870,"low":971,"close":1018,"change":127,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",30.78,30.74,1.32,1221300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",30.5,30.53,29.75,30.34,-0.53,-1.72,1066400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":870,"change":731,"percent_change":1035,"volume":1036,"transactions":9,"vwap":870},"2026-05-11",30.7,31.115,30.56,1.48,1448600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",30.12,30.46,30.030001,30.42,0.64,2.15,2260500,{"date":1047,"open":1048,"high":778,"low":758,"close":1049,"change":1027,"percent_change":425,"volume":1050,"transactions":9,"vwap":1049},"2026-05-07",30.28,29.78,1326500,{"date":1052,"open":1053,"high":1054,"low":1049,"close":1055,"change":66,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",29.95,30.325,30.31,3.06,1684100,{"date":1059,"open":1060,"high":769,"low":1061,"close":1062,"change":52,"percent_change":831,"volume":1063,"transactions":9,"vwap":1062},"2026-05-05",29.23,29.13,29.41,1648300,{"date":1065,"open":1066,"high":1067,"low":250,"close":1068,"change":1069,"percent_change":872,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",28.975,29.16,28.92,0.02,1703800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":712,"change":107,"percent_change":547,"volume":1076,"transactions":9,"vwap":712},"2026-05-01",28.84,29.02,28.65,1603900,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1073,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1073},"2026-04-30",28.215,28.845,0.63,2.23,912100,{"date":1085,"open":1086,"high":1087,"low":385,"close":342,"change":730,"percent_change":1088,"volume":1089,"transactions":9,"vwap":342},"2026-04-29",28.049999,28.225,0.46,613300,{"date":1091,"open":228,"high":1092,"low":1093,"close":672,"change":358,"percent_change":1094,"volume":1095,"transactions":9,"vwap":672},"2026-04-28",28.094999,27.825,-1.23,1119100,{"date":1097,"open":729,"high":1098,"low":268,"close":356,"change":640,"percent_change":1099,"volume":1100,"transactions":9,"vwap":356},"2026-04-27",28.99,-1.46,1238000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":527,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":527},"2026-04-24",28.97,29.059999,28.785,0.41,1.44,1632500,{"date":1110,"open":332,"high":1111,"low":648,"close":477,"change":902,"percent_change":1112,"volume":1113,"transactions":9,"vwap":477},"2026-04-23",28.62,1.21,919800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1116,"change":127,"percent_change":1107,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",28.1,28.17,27.9,941200,{"date":1121,"open":364,"high":423,"low":1122,"close":404,"change":510,"percent_change":1099,"volume":1123,"transactions":9,"vwap":404},"2026-04-21",27.655,916800,{"date":1125,"open":228,"high":746,"low":238,"close":649,"change":872,"percent_change":122,"volume":1126,"transactions":9,"vwap":649},"2026-04-20",747900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":830,"percent_change":454,"volume":1133,"transactions":9,"vwap":1132},"2026-04-17",27.77,28.12,27.74,28.040001,785600,{"date":1135,"open":219,"high":1136,"low":322,"close":195,"change":1106,"percent_change":1137,"volume":1138,"transactions":9,"vwap":195},"2026-04-16",27.52,1.51,844300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":397,"percent_change":398,"volume":1145,"transactions":9,"vwap":1144},"2026-04-15",27.16,27.18,26.93,27.09,740900,{"date":1147,"open":1148,"high":198,"low":1149,"close":198,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":198},"2026-04-14",26.905,26.7,0.48,1.8,1113200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":530,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",26.205,26.68,26.116,26.66,1.37,1044600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-10",26.22,26.42,26.19,26.3,0.27,1.04,600600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-09",25.74,26.18,25.675,26.030001,0.22,0.85,594200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":754,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-08",25.785,25.88,25.485,25.81,3.65,766700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":112,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-04-07",24.9,24.98,24.59,-0.04,421000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",24.65,24.965,24.625,24.91,0.31,1.26,545200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":753,"percent_change":881,"volume":1209,"transactions":9,"vwap":1208},"2026-04-02",23.82,24.675,23.8,24.6,1332500,{"date":1211,"open":1212,"high":1191,"low":1213,"close":1214,"change":147,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-01",24.21,24.19,24.34,1.59,415800,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":66,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-31",23.22,23.98,23.96,3.9,542100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":848,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",23.56,23.62,22.92,23.059999,-1.37,487500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":573,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",23.48,23.569,23.29,23.38,-0.93,414900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",23.815,23.989,23.57,23.6,-0.58,-2.4,604100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1176,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",24.23,24.443,24.07,24.18,0.92,655400,{"date":1258,"open":1253,"high":1259,"low":1260,"close":1221,"change":461,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1221},"2026-03-24",24.25,23.94,-1.28,620400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1265,"change":1167,"percent_change":117,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",24.27,24.45,24.011999,813000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",24.87,24.89,23.9,24,-1.07,-4.27,737800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":262,"percent_change":127,"volume":1284,"transactions":9,"vwap":1283},"2026-03-19",24.71,25.14,24.52,25.07,554400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-18",25.39,25.4,24.95,24.97,-0.28,-1.11,713800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-17",25.305,25.46,25.21,25.25,0,590400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1299,"change":122,"percent_change":45,"volume":1307,"transactions":9,"vwap":1299},"2026-03-16",25.34,25.5,25.22,528800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":65,"change":1313,"percent_change":1150,"volume":1314,"transactions":9,"vwap":65},"2026-03-13",25.11,25.362,24.93,0.12,475200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-12",25.15,25.185,24.855,24.88,-0.54,-2.12,465400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":872,"percent_change":520,"volume":1330,"transactions":9,"vwap":1329},"2026-03-11",25.38,25.66,25.32,25.42,583100,{"date":1332,"open":1333,"high":1174,"low":1333,"close":1334,"change":1167,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",25.1,25.35,1.08,861500,{"date":1338,"open":1339,"high":1317,"low":1340,"close":1341,"change":564,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-09",24.42,24.32,25.08,1.33,1171000,{"date":1345,"open":1346,"high":1347,"low":1280,"close":1348,"change":925,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",24.8,25.146,24.75,-0.96,659100,{"date":1352,"open":1310,"high":1298,"low":1353,"close":1354,"change":555,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-05",24.715,24.99,-1.42,880200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1334,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1334},"2026-03-04",25.040001,25.389,24.86,0.42,1.68,678100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1312,"change":510,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1312},"2026-03-03",24.68,25.02,24.37,-1.62,913400,{"date":1373,"open":1374,"high":1288,"low":1375,"close":1304,"change":573,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1304},"2026-03-02",25.01,24.92,-0.86,1013900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1381},"2026-02-27",25.2,25.56,25.049999,0.15,0.59,625600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":848,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",25.745,25.78,25.19,25.41,-1.24,775400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1192,"percent_change":470,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",26.01,26.049999,25.72,25.73,732300,{"date":1402,"open":1403,"high":1404,"low":1329,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-24",25.47,25.89,25.77,0.37,1.46,670700,{"date":1410,"open":1329,"high":1411,"low":1412,"close":1288,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1288},"2026-02-23",25.535,25.23,-0.15,-0.59,661500,{"date":1417,"open":1326,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":282,"volume":1422,"transactions":9,"vwap":1420},"2026-02-20",25.65,25.3,25.55,0.04,804700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1069,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-19",25.45,25.6,25.36,25.51,0.08,799000,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":200,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-18",26.1,25.375,25.49,-2.37,1016900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":357,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-17",26.58,26.73,25.99,26.11,-0.38,1344200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":272,"volume":1453,"transactions":9,"vwap":1451},"2026-02-13",26,26.37,25.75,26.21,0.17,976800,{"date":1455,"open":1456,"high":1457,"low":1175,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-12",26.165,26.46,26.040001,0.47,1.84,1451000,{"date":1463,"open":1297,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-11",25.575,25.032,25.57,0.44,1.75,877500,{"date":1471,"open":1382,"high":1472,"low":1289,"close":1473,"change":1313,"percent_change":1150,"volume":1474,"transactions":9,"vwap":1473},"2026-02-10",25.31,25.13,1071500,{"date":1476,"open":1477,"high":1283,"low":1478,"close":1374,"change":1362,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1374},"2026-02-09",24.49,24.4,1.71,743900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1191,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1191},"2026-02-06",23.84,24.615,23.775,1.09,4.64,854100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":640,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-05",23.68,23.86,23.31,23.5,-1.76,733000,{"date":1498,"open":1214,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-04",24.35,23.72,23.92,-0.37,-1.52,746300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":573,"percent_change":607,"volume":1511,"transactions":9,"vwap":1510},"2026-02-03",24.64,24.72,23.87,24.29,771600,{"date":1513,"open":1514,"high":1346,"low":1499,"close":1515,"change":1421,"percent_change":282,"volume":1516,"transactions":9,"vwap":1515},"2026-02-02",24.39,24.51,735800,{"date":1518,"open":1374,"high":1519,"low":1520,"close":1521,"change":624,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-30",25.285,24.33,24.47,-2.59,773800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":488,"percent_change":689,"volume":1530,"transactions":9,"vwap":1529},"2026-01-29",25.33,25.43,24.58,25.12,1313800,{"date":1532,"open":1334,"high":1288,"low":1283,"close":1299,"change":1459,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1299},"2026-01-28",1.9,1172100,{"date":1536,"open":1537,"high":1361,"low":1538,"close":1539,"change":666,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-27",24.36,24.264,24.78,2.78,1222900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-26",24.16,24.38,24.049999,24.11,0.29,1.22,915900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1205,"change":1429,"percent_change":902,"volume":1556,"transactions":9,"vwap":1205},"2026-01-23",23.64,23.97,23.36,592300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1459,"volume":1564,"transactions":9,"vwap":1562},"2026-01-22",23.85,23.91,23.61,23.74,0.11,672500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":142,"percent_change":1159,"volume":1571,"transactions":9,"vwap":1570},"2026-01-21",23.59,23.746,23.23,23.63,647300,{"date":1573,"open":1244,"high":1574,"low":1575,"close":1493,"change":582,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1493},"2026-01-20",23.65,23.236,-2.06,760100,{"date":1579,"open":1574,"high":1580,"low":1581,"close":1207,"change":1200,"percent_change":1019,"volume":1582,"transactions":9,"vwap":1207},"2026-01-16",23.83,23.51,751500,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":107,"percent_change":753,"volume":1588,"transactions":9,"vwap":1587},"2026-01-15",23.75,23.45,23.49,712600,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1563,"percent_change":1459,"volume":1594,"transactions":9,"vwap":1593},"2026-01-14",23.46,23.17,23.43,690600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":509,"percent_change":689,"volume":1601,"transactions":9,"vwap":1600},"2026-01-13",23.285,23.425,23.15,23.32,780400,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":902,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",23.09,23.475,23.44,1.47,1023800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1150,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-09",22.58,23.14,22.49,23.1,2.12,516900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1452,"percent_change":863,"volume":1623,"transactions":9,"vwap":1622},"2026-01-08",22.61,22.88,22.549,22.62,774800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1413,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-07",22.78,22.81,22.44,22.45,-0.66,628600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":147,"percent_change":1479,"volume":1638,"transactions":9,"vwap":1637},"2026-01-06",22.47,22.66,22.385,22.6,797600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1167,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-05",22.26,22.27,21.91,22.22,1.23,680900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1177,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-02",21.6,21.99,21.56,21.95,4.03,756500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":211,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-31",21.26,21.098,21.1,-0.52,337700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":107,"percent_change":520,"volume":1668,"transactions":9,"vwap":1667},"2025-12-30",21.32,21.33,21.17,21.21,469700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":107,"percent_change":520,"volume":1675,"transactions":9,"vwap":1674},"2025-12-29",20.95,21.18,20.94,21.15,481100,{"date":1677,"open":1666,"high":1666,"low":1678,"close":1679,"change":112,"percent_change":397,"volume":1680,"transactions":9,"vwap":1679},"2025-12-26",21.030001,21.09,279100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1659,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1659},"2025-12-24",21,21.16,0.165,0.79,221600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":509,"volume":1695,"transactions":9,"vwap":1693},"2025-12-23",20.9,20.986,20.77,20.935,-0.025,331200,{"date":1697,"open":1679,"high":1679,"low":1698,"close":1699,"change":22,"percent_change":521,"volume":1700,"transactions":9,"vwap":1699},"2025-12-22",20.89,20.96,320300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":127,"percent_change":454,"volume":1706,"transactions":9,"vwap":1705},"2025-12-19",20.37,20.835,20.76,406800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":377,"percent_change":59,"volume":1713,"transactions":9,"vwap":1712},"2025-12-18",20.555,20.63,20.325,20.36,223700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":417,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-17",20.68,20.73,20.084,20.12,-1.9,256800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":199,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-16",20.62,20.72,20.34,20.51,-0.82,441400,{"date":1731,"open":1732,"high":1657,"low":1733,"close":1716,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1716},"2025-12-15",21.22,20.66,-0.43,-2.04,534000,{"date":1738,"open":1739,"high":1740,"low":1678,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-12",21.67,21.78,21.11,-0.55,-2.54,344200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1748},"2025-12-11",21.53,21.66,21.27,0.01,0.05,382800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":488,"percent_change":650,"volume":1759,"transactions":9,"vwap":1758},"2025-12-10",21.72,21.81,21.541,21.65,427200,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1740,"change":1751,"percent_change":873,"volume":1764,"transactions":9,"vwap":1740},"2025-12-09",21.68,21.97,269800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":147,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",21.63,21.735,21.43,21.73,1.78,501300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":520,"percent_change":1342,"volume":1779,"transactions":9,"vwap":1778},"2025-12-05",21.28,21.47,21.19,21.35,294000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":262,"percent_change":1150,"volume":1786,"transactions":9,"vwap":1785},"2025-12-04",20.915,21.141,20.82,21.07,269100,{"date":1788,"open":1705,"high":1789,"low":1724,"close":1790,"change":665,"percent_change":754,"volume":1791,"transactions":9,"vwap":1790},"2025-12-03",20.98,20.97,601400,{"date":1793,"open":1794,"high":1699,"low":1795,"close":1796,"change":1069,"percent_change":262,"volume":1797,"transactions":9,"vwap":1796},"2025-12-02",20.85,20.765,20.78,273900,{"date":1799,"open":1710,"high":1800,"low":1801,"close":1705,"change":1413,"percent_change":346,"volume":1802,"transactions":9,"vwap":1705},"2025-12-01",20.87,20.567,2572000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1406,"percent_change":1151,"volume":1808,"transactions":9,"vwap":1806},"2025-11-28",20.67,20.91,20.595,322200,{"date":1810,"open":1726,"high":1724,"low":1811,"close":1812,"change":1176,"percent_change":1335,"volume":1813,"transactions":9,"vwap":1812},"2025-11-26",20.29,20.54,242800,{"date":1815,"open":1816,"high":1726,"low":1817,"close":1818,"change":1750,"percent_change":1751,"volume":1819,"transactions":9,"vwap":1818},"2025-11-25",20.25,19.96,20.32,308200,{"date":1821,"open":1822,"high":1726,"low":1823,"close":1824,"change":839,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-24",19.91,19.9,20.31,2.94,521900,{"date":1828,"open":1829,"high":1830,"low":26,"close":1831,"change":210,"percent_change":1413,"volume":1832,"transactions":9,"vwap":1831},"2025-11-21",19.77,19.88,19.73,588000,{"date":1834,"open":1692,"high":1835,"low":1831,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-20",20.793,19.76,-0.57,-2.8,679400,{"date":1841,"open":1842,"high":1843,"low":1719,"close":1844,"change":357,"percent_change":582,"volume":1845,"transactions":9,"vwap":1844},"2025-11-19",20.38,20.45,20.33,269700,{"date":1847,"open":1842,"high":1848,"low":1849,"close":1850,"change":573,"percent_change":1275,"volume":1851,"transactions":9,"vwap":1850},"2025-11-18",20.575,20.19,20.43,372200,{"date":1853,"open":1854,"high":1785,"low":1727,"close":1855,"change":780,"percent_change":1349,"volume":1856,"transactions":9,"vwap":1855},"2025-11-17",20.88,20.65,561300,{"date":1858,"open":1850,"high":1859,"low":1818,"close":1794,"change":872,"percent_change":902,"volume":1860,"transactions":9,"vwap":1794},"2025-11-14",21.01,499200,{"date":1862,"open":1863,"high":1863,"low":1725,"close":1796,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1796},"2025-11-13",21.5,-0.91,-4.2,504500,{"date":1868,"open":1869,"high":1870,"low":1767,"close":1871,"change":461,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",22.07,22.1,21.69,-1.41,546800,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":945,"percent_change":1376,"volume":1879,"transactions":9,"vwap":1878},"2025-11-11",22.17,21.862,22,332000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":731,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-10",22.15,22.31,22.02,22.19,2.07,700300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1750,"percent_change":1751,"volume":1893,"transactions":9,"vwap":1891},"2025-11-07",21.52,21.74,21.144,468500,{"date":1895,"open":1896,"high":1885,"low":1897,"close":1770,"change":358,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1770},"2025-11-06",22.145,21.71,-1.59,469100,{"date":1901,"open":1755,"high":1902,"low":1755,"close":1903,"change":1406,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-05",22.18,22.08,1.7,781900,{"date":1907,"open":1908,"high":1885,"low":1767,"close":1897,"change":650,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1897},"2025-11-04",21.89,-2.69,635800,{"date":1912,"open":1913,"high":1637,"low":1870,"close":1883,"change":397,"percent_change":573,"volume":1914,"transactions":9,"vwap":1883},"2025-11-03",22.59,390400,{"date":1916,"open":1883,"high":1917,"low":1918,"close":1919,"change":107,"percent_change":1167,"volume":1920,"transactions":9,"vwap":1919},"2025-10-31",22.56,22.16,22.36,616800,{"date":1922,"open":1641,"high":1923,"low":1924,"close":1925,"change":357,"percent_change":232,"volume":1926,"transactions":9,"vwap":1925},"2025-10-30",22.63,22.2,22.3,412000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":188,"percent_change":461,"volume":1933,"transactions":9,"vwap":1932},"2025-10-29",22.67,22.74,22.29,22.4,432700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1634,"change":398,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1634},"2025-10-28",22.55,22.69,22.28,-0.79,514400,{"date":1942,"open":1627,"high":1627,"low":1943,"close":1944,"change":1406,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-27",22.51,22.65,1.66,628200,{"date":1948,"open":1938,"high":1634,"low":1949,"close":1938,"change":564,"percent_change":978,"volume":1950,"transactions":9,"vwap":1938},"2025-10-24",22.25,785800,{"date":1952,"open":1871,"high":1878,"low":1953,"close":1652,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1652},"2025-10-23",21.57,0.43,2,291700,{"date":1958,"open":1959,"high":1960,"low":1775,"close":1890,"change":1000,"percent_change":1230,"volume":1961,"transactions":9,"vwap":1890},"2025-10-22",21.8,21.88,459100,{"date":1963,"open":1902,"high":1902,"low":1964,"close":1965,"change":640,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-21",21.7,21.82,-1.89,632200,{"date":1969,"open":1903,"high":1641,"low":1970,"close":1971,"change":1459,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-20",21.98,22.24,2.16,344400,{"date":1975,"open":1976,"high":1960,"low":1977,"close":1978,"change":189,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-17",21.85,21.51,21.77,-1.18,264900,{"date":1982,"open":1883,"high":1613,"low":1763,"close":1983,"change":1421,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-16",22.030001,0.18,549300,{"date":1987,"open":1988,"high":1902,"low":1989,"close":1650,"change":388,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1650},"2025-10-15",21.79,21.61,2.33,635100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":509,"percent_change":471,"volume":1998,"transactions":9,"vwap":1997},"2025-10-14",21.29,21.75,21.168,21.49,507200,{"date":2000,"open":1758,"high":2001,"low":1649,"close":1989,"change":731,"percent_change":966,"volume":2002,"transactions":9,"vwap":1989},"2025-10-13",21.86,394500,{"date":2004,"open":2005,"high":1641,"low":2006,"close":1684,"change":1734,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1684},"2025-10-10",22.14,21.125,-1.99,574400,{"date":2010,"open":1767,"high":1767,"low":1664,"close":2011,"change":872,"percent_change":564,"volume":2012,"transactions":9,"vwap":2011},"2025-10-09",21.59,412800,{"date":2014,"open":2015,"high":1890,"low":1672,"close":1890,"change":753,"percent_change":1549,"volume":2016,"transactions":9,"vwap":1890},"2025-10-08",21.275,311700,{"date":2018,"open":1758,"high":1758,"low":1785,"close":1657,"change":357,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1657},"2025-10-07",-0.47,688600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1176,"percent_change":1168,"volume":2027,"transactions":9,"vwap":2026},"2025-10-06",21.46,21.54,21.34,21.36,591300,{"date":2029,"open":2030,"high":1665,"low":2031,"close":2032,"change":1069,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-03",21.195,21.0049992,21.14,0.09,583400,{"date":2036,"open":2037,"high":2038,"low":1678,"close":2037,"change":2039,"percent_change":1107,"volume":2040,"transactions":9,"vwap":2037},"2025-10-02",21.12,21.24,0.3,418400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1784,"change":902,"percent_change":1945,"volume":2046,"transactions":9,"vwap":1784},"2025-10-01",20.46,20.83,20.395,378100,{"date":2048,"open":2049,"high":2050,"low":1711,"close":2049,"change":1452,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-30",20.48,20.545,0.84,291300,{"date":2054,"open":1727,"high":2055,"low":2056,"close":1824,"change":779,"percent_change":315,"volume":2057,"transactions":9,"vwap":1824},"2025-09-29",20.525,20.3,312900,{"date":2059,"open":1850,"high":1850,"low":2060,"close":1703,"change":509,"percent_change":1414,"volume":2061,"transactions":9,"vwap":1703},"2025-09-26",20.168,279900,{"date":2063,"open":2064,"high":1848,"low":2065,"close":2066,"change":1750,"percent_change":1751,"volume":2067,"transactions":9,"vwap":2066},"2025-09-25",20.305,20.195,20.49,710100,{"date":2069,"open":2070,"high":1692,"low":1843,"close":2049,"change":188,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2049},"2025-09-24",20.7,-0.34,341800,{"date":2074,"open":1725,"high":2075,"low":2076,"close":2077,"change":999,"percent_change":812,"volume":2078,"transactions":9,"vwap":2077},"2025-09-23",20.732,20.455,20.55,355100,{"date":2080,"open":1849,"high":1716,"low":1849,"close":2081,"change":1088,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-22",20.64,2.28,374100,{"date":2085,"open":1816,"high":2086,"low":2087,"close":2088,"change":397,"percent_change":606,"volume":2089,"transactions":9,"vwap":2088},"2025-09-19",20.26,20.073999,20.18,351100,{"date":2091,"open":2092,"high":2093,"low":1719,"close":2094,"change":1176,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-18",20.28,20.35,20.23,1.1,334800,{"date":2098,"open":1817,"high":2099,"low":2100,"close":2101,"change":282,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-17",20.2,19.855,20.01,0.81,340300,{"date":2105,"open":1830,"high":1830,"low":2106,"close":2107,"change":1750,"percent_change":1751,"volume":2108,"transactions":9,"vwap":2107},"2025-09-16",19.72,19.85,213600,{"date":2110,"open":2107,"high":2111,"low":1831,"close":2112,"change":1313,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-15",19.89,19.84,0.61,302800,{"date":2116,"open":2117,"high":1836,"low":2118,"close":2106,"change":1429,"percent_change":1106,"volume":2119,"transactions":9,"vwap":2106},"2025-09-12",19.65,19.615,196600,{"date":2121,"open":2122,"high":2123,"low":26,"close":2124,"change":1459,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-11",19.27,19.66,19.64,2.45,299300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":530,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-10",19.030001,19.29,18.99,19.17,1.91,1037300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":1548,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-09",18.58,18.81,18.53,1.57,195900,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":210,"percent_change":470,"volume":2147,"transactions":9,"vwap":2146},"2025-09-08",18.6,18.34,18.52,279700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":873,"percent_change":1201,"volume":2154,"transactions":9,"vwap":2153},"2025-09-05",18.65,18.69,18.44,18.55,218000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":112,"percent_change":397,"volume":2160,"transactions":9,"vwap":2158},"2025-09-04",18.31,18.32,18.13,135200,{"date":2162,"open":2146,"high":2146,"low":2163,"close":2164,"change":780,"percent_change":72,"volume":2165,"transactions":9,"vwap":2164},"2025-09-03",18.28,18.33,122300,{"date":2167,"open":2168,"high":2169,"low":2152,"close":2139,"change":1444,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2139},"2025-09-02",18.64,18.675,-2.01,788800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":357,"percent_change":1027,"volume":2178,"transactions":9,"vwap":2177},"2025-08-29",19.059999,19.11,18.85,18.91,182400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":872,"percent_change":1406,"volume":2185,"transactions":9,"vwap":2184},"2025-08-28",19,19.1,18.96,19.01,195000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1750,"percent_change":1751,"volume":2192,"transactions":9,"vwap":2191},"2025-08-27",18.89,18.97,18.84,18.94,158500,{"date":2194,"open":2195,"high":2196,"low":2138,"close":2197,"change":804,"percent_change":282,"volume":2198,"transactions":9,"vwap":2197},"2025-08-26",18.9,18.98,18.93,179000,{"date":2200,"open":2129,"high":2201,"low":2188,"close":2195,"change":488,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2195},"2025-08-25",19.040001,-0.68,138400,{"date":2205,"open":2206,"high":2132,"low":2207,"close":2129,"change":1467,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2129},"2025-08-22",18.67,18.63,2.37,161700,{"date":2211,"open":2144,"high":2212,"low":2213,"close":2214,"change":688,"percent_change":444,"volume":2215,"transactions":9,"vwap":2214},"2025-08-21",18.68,18.485,18.59,95400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":804,"percent_change":282,"volume":2221,"transactions":9,"vwap":2219},"2025-08-20",18.7,18.73,18.431,116600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2218,"change":314,"percent_change":1734,"volume":2227,"transactions":9,"vwap":2218},"2025-08-19",18.83,18.885,18.62,141300,{"date":2229,"open":2230,"high":2177,"low":2231,"close":2232,"change":1751,"percent_change":1167,"volume":2233,"transactions":9,"vwap":2232},"2025-08-18",18.87,18.75,18.78,246700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2219,"change":2239,"percent_change":211,"volume":2240,"transactions":9,"vwap":2219},"2025-08-15",18.8,18.815,18.699,-0.02,184800,{"date":2242,"open":2176,"high":2176,"low":2153,"close":2231,"change":780,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2231},"2025-08-14",-1.06,161200,{"date":2246,"open":2201,"high":2247,"low":2188,"close":2248,"change":397,"percent_change":189,"volume":2249,"transactions":9,"vwap":2248},"2025-08-13",19.096001,18.95,249300,{"date":2251,"open":2177,"high":2181,"low":2252,"close":2181,"change":1984,"percent_change":521,"volume":2253,"transactions":9,"vwap":2181},"2025-08-12",18.77,295600,{"date":2255,"open":2248,"high":2131,"low":2236,"close":2256,"change":804,"percent_change":282,"volume":2257,"transactions":9,"vwap":2256},"2025-08-11",18.82,303800,{"date":2259,"open":2183,"high":2183,"low":2260,"close":2261,"change":488,"percent_change":243,"volume":2262,"transactions":9,"vwap":2261},"2025-08-08",18.765,18.79,166000,{"date":2264,"open":2129,"high":2265,"low":2232,"close":2266,"change":262,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-07",19.049999,18.92,0.53,296200,{"date":2270,"open":2224,"high":2271,"low":2272,"close":2256,"change":470,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2256},"2025-08-06",18.899,18.762,-0.84,225200,{"date":2276,"open":2175,"high":2175,"low":2277,"close":2196,"change":188,"percent_change":1502,"volume":2278,"transactions":9,"vwap":2196},"2025-08-05",18.86,207400,{"date":2280,"open":2266,"high":2281,"low":2256,"close":2265,"change":1200,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2265},"2025-08-04",19.07,1.65,250700,{"date":2285,"open":2183,"high":2181,"low":2150,"close":2286,"change":848,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-01",18.74,-1.68,234900,{"date":2290,"open":2291,"high":2292,"low":2184,"close":2174,"change":2239,"percent_change":357,"volume":2293,"transactions":9,"vwap":2174},"2025-07-31",19.23,19.36,581500,{"date":2295,"open":2296,"high":2297,"low":2189,"close":2298,"change":199,"percent_change":770,"volume":2299,"transactions":9,"vwap":2298},"2025-07-30",19.26,19.33,19.08,235600,{"date":2301,"open":2302,"high":2302,"low":2303,"close":26,"change":211,"percent_change":1837,"volume":2304,"transactions":9,"vwap":26},"2025-07-29",19.42,19.22,249800,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2292,"change":688,"percent_change":346,"volume":2309,"transactions":9,"vwap":2292},"2025-07-28",19.58,19.32,355000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":210,"percent_change":1413,"volume":2316,"transactions":9,"vwap":2315},"2025-07-25",19.48,19.51,19.35,19.5,181900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1300,"percent_change":1300,"volume":2323,"transactions":9,"vwap":2322},"2025-07-24",19.59,19.605,19.45,19.53,204000,{"date":2325,"open":2313,"high":2322,"low":2326,"close":2322,"change":1984,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2322},"2025-07-23",19.37,0.93,255100,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2314,"change":107,"percent_change":1200,"volume":2333,"transactions":9,"vwap":2314},"2025-07-22",19.44,19.12,782800,{"date":2335,"open":2336,"high":2336,"low":2296,"close":2130,"change":1694,"percent_change":488,"volume":2337,"transactions":9,"vwap":2130},"2025-07-21",19.54,199200,{"date":2339,"open":2340,"high":2321,"low":2341,"close":2342,"change":2343,"percent_change":902,"volume":2344,"transactions":9,"vwap":2342},"2025-07-18",19.34,19.225,19.315,0.065,239200,{"date":2346,"open":2174,"high":2347,"low":2129,"close":26,"change":304,"percent_change":38,"volume":2348,"transactions":9,"vwap":26},"2025-07-17",19.28,261500,{"date":2350,"open":2129,"high":2332,"low":2351,"close":2175,"change":1984,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2175},"2025-07-16",18.824,0.95,195400,{"date":2355,"open":2182,"high":2182,"low":2277,"close":2197,"change":753,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2197},"2025-07-15",1.39,273700,{"date":2359,"open":2137,"high":2360,"low":2361,"close":2206,"change":304,"percent_change":863,"volume":2362,"transactions":9,"vwap":2206},"2025-07-14",18.685,18.545,124600,{"date":2364,"open":2365,"high":2153,"low":2366,"close":2139,"change":1069,"percent_change":1563,"volume":2367,"transactions":9,"vwap":2139},"2025-07-11",18.45,18.375,129400,{"date":2369,"open":2144,"high":2144,"low":2370,"close":2371,"change":112,"percent_change":397,"volume":2372,"transactions":9,"vwap":2371},"2025-07-10",18.42,18.51,153800,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2146,"change":872,"percent_change":147,"volume":2377,"transactions":9,"vwap":2146},"2025-07-09",18.56,18.35,185600,{"date":2379,"open":2207,"high":2207,"low":2380,"close":2365,"change":1421,"percent_change":1176,"volume":2381,"transactions":9,"vwap":2365},"2025-07-08",18.41,136400,{"date":2383,"open":2226,"high":2226,"low":2384,"close":2380,"change":417,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2380},"2025-07-07",18.29,-2.07,193900,{"date":2388,"open":2151,"high":2224,"low":2150,"close":2236,"change":1313,"percent_change":1043,"volume":2389,"transactions":9,"vwap":2236},"2025-07-03",106900,{"date":2391,"open":2365,"high":2218,"low":2380,"close":2212,"change":1176,"percent_change":59,"volume":2392,"transactions":9,"vwap":2212},"2025-07-02",188200,{"date":2394,"open":2153,"high":2153,"low":2395,"close":2396,"change":398,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-01",18.37,18.46,-0.97,223100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2168,"change":304,"percent_change":863,"volume":2404,"transactions":9,"vwap":2168},"2025-06-30",18.57,18.66,18.378,216400,{"date":2406,"open":2370,"high":2407,"low":2408,"close":2409,"change":1429,"percent_change":1954,"volume":2410,"transactions":9,"vwap":2409},"2025-06-27",18.591,18.315,18.5,150800,{"date":2412,"open":2371,"high":2371,"low":2413,"close":2370,"change":314,"percent_change":1734,"volume":2414,"transactions":9,"vwap":2370},"2025-06-26",18.099001,135600,{"date":2416,"open":2236,"high":2417,"low":2213,"close":2409,"change":189,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2409},"2025-06-25",18.849,-1.39,143300,{"date":2421,"open":2146,"high":2261,"low":2396,"close":2422,"change":1467,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-24",18.76,2.4,116500,{"date":2426,"open":2427,"high":2164,"low":2428,"close":2158,"change":1984,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2158},"2025-06-23",18.16,18.059999,0.99,101500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":397,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-20",18.22,18.27,18.09,18.14,-0.27,122200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":107,"percent_change":564,"volume":2445,"transactions":9,"vwap":2444},"2025-06-18",18.2,18.3,18.12,18.19,124100,{"date":2447,"open":2448,"high":2449,"low":2435,"close":2159,"change":470,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2159},"2025-06-17",18.26,18.291,-0.87,158300,{"date":2453,"open":2427,"high":2454,"low":2455,"close":2384,"change":147,"percent_change":1615,"volume":2456,"transactions":9,"vwap":2384},"2025-06-16",18.36,18.104,247200,{"date":2458,"open":2459,"high":2159,"low":2460,"close":2461,"change":417,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-13",18.040001,17.85,17.91,-2.13,124700,{"date":2465,"open":2466,"high":2164,"low":2466,"close":2442,"change":2033,"percent_change":52,"volume":2467,"transactions":9,"vwap":2442},"2025-06-12",18.15,124800,{"date":2469,"open":2376,"high":2454,"low":2159,"close":2470,"change":1192,"percent_change":573,"volume":2471,"transactions":9,"vwap":2470},"2025-06-11",18.21,140200,{"date":2473,"open":2470,"high":2474,"low":2435,"close":2474,"change":1383,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-10",18.25,0.83,96200,{"date":2478,"open":2479,"high":2470,"low":2480,"close":2481,"change":1751,"percent_change":520,"volume":2482,"transactions":9,"vwap":2481},"2025-06-09",18.18,18.049999,18.1,250800,{"date":2484,"open":2159,"high":2485,"low":2486,"close":2480,"change":804,"percent_change":1452,"volume":2487,"transactions":9,"vwap":2480},"2025-06-06",18.199,18.035,113300,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":1069,"percent_change":1563,"volume":2493,"transactions":9,"vwap":2492},"2025-06-05",18.23,17.94,18.02,147600,{"date":2495,"open":2496,"high":2459,"low":2497,"close":2498,"change":1406,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-04",17.7,17.69,18,2.1,320500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":2033,"percent_change":938,"volume":2506,"transactions":9,"vwap":2504},"2025-06-03",17.55,17.63,17.39,133000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":142,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-02",17.26,17.54,17.201,1.86,61000,{"date":2515,"open":2516,"high":2509,"low":2517,"close":2518,"change":398,"percent_change":761,"volume":2519,"transactions":9,"vwap":2518},"2025-05-30",17.25,17.030001,17.22,121600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2033,"percent_change":305,"volume":2526,"transactions":9,"vwap":2525},"2025-05-29",17.44,17.46,17.27,17.4,96600,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":780,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-28",17.41,17.24,17.31,-1.14,168600,{"date":2535,"open":2536,"high":2537,"low":2529,"close":2538,"change":22,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-27",17.45,17.6,17.51,1.16,126600,{"date":2542,"open":2543,"high":2505,"low":2544,"close":2531,"change":2239,"percent_change":509,"volume":2545,"transactions":9,"vwap":2531},"2025-05-23",17.21,17.19,84500,{"date":2547,"open":2522,"high":2548,"low":2549,"close":2550,"change":488,"percent_change":499,"volume":2551,"transactions":9,"vwap":2550},"2025-05-22",17.475,17.299,17.33,105000,{"date":2553,"open":2510,"high":2554,"low":2555,"close":2523,"change":211,"percent_change":252,"volume":2556,"transactions":9,"vwap":2523},"2025-05-21",17.79,17.43,133900,{"date":2558,"open":2537,"high":2559,"low":2560,"close":2561,"change":1192,"percent_change":895,"volume":2562,"transactions":9,"vwap":2561},"2025-05-20",17.62,17.489,17.57,97600,{"date":2564,"open":2565,"high":2559,"low":2566,"close":2567,"change":1421,"percent_change":873,"volume":2568,"transactions":9,"vwap":2567},"2025-05-19",17.38,17.37,17.61,236200,{"date":2570,"open":2566,"high":2571,"low":2572,"close":2561,"change":142,"percent_change":2512,"volume":2573,"transactions":9,"vwap":2561},"2025-05-16",17.59,17.301,135800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2516,"change":872,"percent_change":1106,"volume":2579,"transactions":9,"vwap":2516},"2025-05-15",17.11,17.28,17.084999,143500,{"date":2581,"open":2518,"high":2582,"low":2583,"close":2584,"change":1751,"percent_change":1548,"volume":2585,"transactions":9,"vwap":2584},"2025-05-14",17.36,17.15,17.18,134000,{"date":2587,"open":2588,"high":2516,"low":2589,"close":2590,"change":188,"percent_change":510,"volume":2591,"transactions":9,"vwap":2590},"2025-05-13",17.23,17,17.13,125300,{"date":2593,"open":2529,"high":2529,"low":2594,"close":2595,"change":122,"percent_change":1607,"volume":2596,"transactions":9,"vwap":2595},"2025-05-12",17.125,17.2,308400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1751,"percent_change":2039,"volume":2603,"transactions":9,"vwap":2602},"2025-05-09",16.93,17.042999,16.92,16.95,47300,{"date":2605,"open":2543,"high":2543,"low":2606,"close":2607,"change":210,"percent_change":398,"volume":2608,"transactions":9,"vwap":2607},"2025-05-08",16.86,16.9,82000,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2599,"change":189,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2599},"2025-05-07",17.16,16.842,-1.51,91400,{"date":2616,"open":2611,"high":2516,"low":2589,"close":2544,"change":1750,"percent_change":107,"volume":2617,"transactions":9,"vwap":2544},"2025-05-06",75300,{"date":2619,"open":2590,"high":2620,"low":2621,"close":2584,"change":804,"percent_change":1452,"volume":2622,"transactions":9,"vwap":2584},"2025-05-05",17.303,17.040001,110200,{"date":2624,"open":2517,"high":2625,"low":2589,"close":2583,"change":953,"percent_change":1990,"volume":2626,"transactions":9,"vwap":2583},"2025-05-02",17.225,81000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1313,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-01",16.79,16.891,16.72,16.76,0.72,61800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":22,"percent_change":1549,"volume":2641,"transactions":9,"vwap":2640},"2025-04-30",16.27,16.66,16.229,16.64,204500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":873,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-04-29",16.29,16.5,16.25,16.44,1.42,60800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2033,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-04-28",16.08,16.22,15.95,16.21,0.56,62500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":1452,"percent_change":881,"volume":2663,"transactions":9,"vwap":2661},"2025-04-25",15.91,16.12,15.88,53700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2654,"change":282,"percent_change":102,"volume":2669,"transactions":9,"vwap":2654},"2025-04-24",15.86,16.030001,15.712,108500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":304,"percent_change":591,"volume":2617,"transactions":9,"vwap":2675},"2025-04-23",16.040001,16.1,15.65,15.79,{"date":179,"open":2677,"high":2678,"low":175,"close":2674,"change":1176,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2674},15.43,15.74,1.43,114600]