[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBIZ":3,"homepage-market-summary":28,"stock-historical-EBIZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EBIZ","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 E-commerce ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6051,0.16694,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.59,27.64,27.76,-0.17,-0.61,997.587028,35.735,25.85,5862.375546852,17.6,1969,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36,25.75,7616,2779893.886713,4.35,"2025-04-22",[181,184,193,203,213,223,234,245,254,262,270,280,289,299,308,317,326,334,345,353,361,371,379,388,397,405,415,425,434,443,453,461,470,477,484,494,503,512,520,530,540,550,559,568,579,589,599,608,618,627,636,646,657,666,677,687,695,702,712,721,728,736,744,751,758,765,773,780,787,794,802,810,817,825,834,840,845,852,858,865,872,881,889,895,902,906,913,919,925,933,940,948,954,956,963,968,975,982,989,998,1003,1008,1013,1020,1027,1033,1041,1045,1051,1057,1061,1065,1070,1075,1083,1090,1098,1103,1108,1114,1120,1125,1132,1138,1145,1153,1158,1165,1170,1176,1182,1189,1198,1205,1211,1218,1226,1231,1234,1237,1242,1247,1252,1258,1263,1267,1273,1278,1284,1290,1297,1301,1309,1315,1322,1329,1334,1341,1347,1353,1359,1366,1372,1379,1385,1390,1396,1403,1411,1419,1428,1434,1441,1448,1455,1463,1470,1476,1483,1490,1496,1503,1510,1518,1525,1531,1538,1545,1552,1561,1567,1573,1580,1586,1591,1597,1603,1610,1616,1623,1631,1637,1644,1651,1658,1664,1669,1674,1681,1686,1693,1699,1705,1712,1720,1726,1733,1740,1747,1756,1764,1772,1779,1784,1789,1796,1803,1810,1818,1824,1829,1835,1842,1850,1856,1862,1869,1877,1883,1890,1897,1905,1911,1917,1921,1928,1934,1940,1948,1955,1961,1969,1976,1981,1989,1996,2004,2012,2018,2023,2030,2036,2043,2050,2057,2061,2068,2074,2080,2086,2092,2098,2102,2109,2115,2120,2125,2130,2135,2142,2149,2153,2157,2165,2170,2175,2179,2184,2190,2198,2205,2213,2220,2225,2232,2241,2248,2254,2259,2264,2270,2276,2280,2286,2292,2297,2303,2310,2317,2323,2329,2335,2340,2345,2350,2354,2358,2361,2367,2370,2374,2381,2386,2393,2397,2403,2407,2414,2421,2426,2430,2433,2438,2442,2445,2452,2458,2465,2470,2476,2481,2485,2489,2492,2496,2501,2504,2507,2512,2518,2521,2528,2533,2538,2540,2542,2549,2553,2557,2562,2568,2573,2578,2581,2589],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},64,27.6267,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.99,27.65,-0.1334,-0.48,3936.5505,70,27.8103,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.93,28.1,27.8934,0.1602,0.58,1982.0558,62,27.9742,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",27.72,27.7332,27.44,0.0562,0.2,3927.8798,78,27.5882,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",27.78,27.47,27.677,-0.284,-1.02,6515.128802,102,27.6409,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",27.83,28.06,27.8237,27.961,-0.089,-0.32,1295.5308,74,27.9718,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.04,28.07,27.9701,28.05,-0.0789,-0.28,2759.0818,76,28.0102,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":182,"vwap":253},"2026-09-23",28.56,27.9698,28.1289,-0.6251,-2.17,1344.5768,28.0931,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":182,"vwap":261},"2026-09-22",29,28.754,0.054,0.19,886.4808,28.843,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":145,"percent_change":80,"volume":267,"transactions":268,"vwap":269},"2026-09-21",28.52,28.7,28.4,1126.302047,88,28.5584,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",28.35,28.43,28.32,-0.06,-0.21,852.6468,44,28.3991,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",28.66,28.38,0.0502,0.18,676.087542,40,28.5046,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":211,"vwap":298},"2026-09-16",28.54,28.57,28.29,28.3298,-0.2602,-0.91,2998.5768,28.5085,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",28.87,28.59,-0.2898,-1,5805.9301,92,28.68,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",28.55,28.8798,0.4598,1.62,887.2624,48,28.7288,{"date":318,"open":291,"high":291,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",28.41,28.42,0.36,1.28,726.8314,55,28.45,{"date":327,"open":186,"high":328,"low":329,"close":226,"change":330,"percent_change":276,"volume":331,"transactions":332,"vwap":333},"2026-09-10",28.2599,27.94,-0.0604,747.7134,47,28.1138,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",28.1001,28.165,28.061,28.1204,-0.5796,-2.02,1877.702366,60,28.1385,{"date":346,"open":347,"high":347,"low":265,"close":265,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",29.23,-0.7833,-2.66,6563.312548,125,28.9803,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":276,"volume":358,"transactions":359,"vwap":360},"2026-09-04",29.55,29.4833,-0.0617,832.7774,51,29.5414,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",29.76,29.425,29.545,0.015,0.05,3217.199688,73,29.5393,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":50,"volume":376,"transactions":377,"vwap":378},"2026-09-02",29.39,29.53,0.145,801.33005,61,29.4923,{"date":380,"open":374,"high":374,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",29.38,29.385,-0.4094,-1.37,3171.5102,83,29.4712,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",30.1,29.7944,-0.6082,-2,876.926975,71,29.9549,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":80,"volume":403,"transactions":243,"vwap":404},"2026-08-28",30.3792,30.4026,30.37,0.4026,843.060241,30.3342,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",30.25,29.92,30,-0.324,-1.07,27852.411991,75,30.1664,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",30.425,30.305,30.324,-0.4861,-1.58,574.012449,43,30.3487,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":211,"vwap":433},"2026-08-25",30.62,30.8199,30.8101,0.2445,0.8,1333.8163,30.7832,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":135,"volume":440,"transactions":441,"vwap":442},"2026-08-24",30.3,30.575,30.5656,0.2019,2569.505303,106,30.5123,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",30.31,30.415,30.3637,-0.0913,-0.3,1618.5401,90,30.4274,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":324,"vwap":460},"2026-08-20",30.311,30.455,-0.2,-0.65,496.197321,30.3786,{"date":462,"open":446,"high":463,"low":446,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",30.695,30.655,0.67,2.23,2130.54302,346,30.6364,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":285,"volume":475,"transactions":211,"vwap":476},"2026-08-18",30.165,29.985,0.0532,1098.633907,30.0995,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":250,"percent_change":481,"volume":482,"transactions":324,"vwap":483},"2026-08-17",30.56,29.9318,-2.05,555.238729,30.2462,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",30.55,30.635,30.5569,-0.15,-0.49,3333.083933,69,30.5913,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":451,"vwap":502},"2026-08-13",30.66,30.7069,30.225,0.0219,0.07,7492.388221,30.4176,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":492,"vwap":511},"2026-08-12",30.6264,30.685,30.59,-0.595,-1.9,1978.710034,30.6222,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":278,"vwap":519},"2026-08-11",31.339,31.28,-0.1058,-0.34,384.178543,31.2636,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",31.25,31.3858,31.18,0.0384,0.12,3581.607766,85,31.2855,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",31.16,31.42,31.3474,0.4974,1.61,1206.735842,79,31.3498,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",30.915,30.83,30.85,-0.4392,-1.4,778.0417,52,30.8695,{"date":551,"open":552,"high":552,"low":524,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",31.64,31.2892,0.128,0.41,7110.046551,91,31.3804,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":377,"vwap":567},"2026-08-04",30.76,31.165,31.1612,0.2215,0.72,3296.1856,30.9968,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",30.61,30.96,30.53,30.9397,0.7493,2.48,14995.729983,140,30.8381,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":201,"vwap":588},"2026-07-31",30.185,30.205,30.14,30.1904,0.0009,0,1354.763498,30.121,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",30.2,29.96,30.1895,-0.2888,-0.95,3379.14501,98,30.0988,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":120,"volume":605,"transactions":606,"vwap":607},"2026-07-29",30.27,30.9099,30.4783,0.0746,2925.972169,81,30.5896,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",30.13,30.4037,30.11,0.7737,2.61,4049.043254,219,30.2799,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":528,"vwap":626},"2026-07-27",29.2201,29.65,29.63,0.96,3.35,4992.419462,29.5712,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":182,"vwap":635},"2026-07-24",28.49,28.73,28.67,0.2574,0.91,1525.181992,28.6617,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",28.2098,28.4126,28.2097,-0.3361,-1.17,10276.887414,77,28.311,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",28.94,28.945,28.71,28.7487,-0.5613,-1.92,3328.95196,184,28.8695,{"date":658,"open":381,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":332,"vwap":665},"2026-07-21",29.42,29.255,29.31,-0.1739,-0.59,5862.6299,29.3553,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.453,29.7,29.435,29.4839,0.14,0.48,2033.1239,56,29.5884,{"date":678,"open":670,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",29.48,29.249,29.3439,-0.4111,-1.38,2903.498771,66,29.3293,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":431,"volume":692,"transactions":693,"vwap":694},"2026-07-16",29.56,29.755,0.235,1261.07358,57,29.6499,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":125,"percent_change":699,"volume":700,"transactions":685,"vwap":701},"2026-07-15",29.67,29.52,1.37,3145.26436,29.5803,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",29.06,29.12,29.04,0.22,0.76,1170.5559,58,29.0492,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":201,"vwap":720},"2026-07-13",29.05,29.22,28.9,-0.09,-0.31,2049.726163,29.1455,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",29.18,28.99,0.303,1.06,2600,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-07-09",28.2,28.687,28.14,0.269,0.95,7000,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",28.462,28.17,28.418,-0.111,-0.39,800,{"date":745,"open":282,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",28.84,28.529,0.134,0.47,3300,{"date":752,"open":753,"high":629,"low":754,"close":755,"change":756,"percent_change":500,"volume":757,"transactions":9,"vwap":755},"2026-07-06",28.44,28.37,28.395,0.02,3700,{"date":759,"open":760,"high":760,"low":272,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",28.385,28.375,0.183,0.65,1200,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",27.67,28.3,28.192,0.589,2.13,7800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":490,"volume":779,"transactions":9,"vwap":777},"2026-06-30",27.46,27.63,27.603,-0.137,1700,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":672,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-29",27.79,27.665,27.74,0.51,3600,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",27.112,27.6,0.572,2.12,1300,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",27.127,27.35,27.028,-0.568,-2.06,3800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",26.95,27.825,27.596,0.516,1.91,3500,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":793,"transactions":9,"vwap":814},"2026-06-23",26.909,27.115,27.08,0.057,0.21,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":750,"transactions":9,"vwap":822},"2026-06-22",26.82,27.37,26.67,27.023001,-0.471,-1.71,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",27.41,27.52,26.995,27.494,0.224,0.82,4100,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":251,"volume":839,"transactions":9,"vwap":837},"2026-06-17",28.030001,27.27,-0.605,2000,{"date":841,"open":215,"high":842,"low":215,"close":843,"change":844,"percent_change":633,"volume":743,"transactions":9,"vwap":843},"2026-06-16",27.92,27.875,0.252,{"date":846,"open":847,"high":195,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",27.54,27.623,0.408,1.5,3400,{"date":853,"open":820,"high":820,"low":854,"close":855,"change":856,"percent_change":857,"volume":764,"transactions":9,"vwap":855},"2026-06-12",27.11,27.215,-0.018,-0.07,{"date":859,"open":860,"high":861,"low":819,"close":862,"change":691,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-11",26.86,27.24,27.233,0.87,1600,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":870,"percent_change":546,"volume":871,"transactions":9,"vwap":869},"2026-06-10",27.07,27.31,26.998,-0.382,3100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",27.39,27.625,27.040001,27.38,0.23,0.85,2400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":741,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",27.18,27.29,27.02,27.15,-0.41,10000,{"date":890,"open":18,"high":18,"low":891,"close":892,"change":893,"percent_change":894,"volume":727,"transactions":9,"vwap":892},"2026-06-05",27.19,27.261,-0.489,-1.76,{"date":896,"open":19,"high":897,"low":898,"close":899,"change":878,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-04",28.0049992,27.71,27.75,0.84,4600,{"date":903,"open":790,"high":790,"low":775,"close":828,"change":904,"percent_change":481,"volume":905,"transactions":9,"vwap":828},"2026-06-03",-0.576,900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":801,"transactions":9,"vwap":910},"2026-06-02",28.46,28.041,28.096001,-0.169,-0.6,{"date":914,"open":215,"high":915,"low":215,"close":916,"change":125,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",28.33,28.265,1.44,2800,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":718,"volume":801,"transactions":9,"vwap":923},"2026-05-29",27.77,28.12,27.865,-0.088,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",27.53,27.96,27.953,0.129,0.46,5300,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":932,"transactions":9,"vwap":937},"2026-05-27",27.66,28.013,27.824,0.009,0.03,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":135,"volume":947,"transactions":9,"vwap":945},"2026-05-26",27.8,27.86,27.69,27.815,0.182,2200,{"date":949,"open":828,"high":950,"low":828,"close":951,"change":952,"percent_change":241,"volume":953,"transactions":9,"vwap":951},"2026-05-22",27.708,27.633,-0.077,3200,{"date":955,"open":820,"high":898,"low":854,"close":898,"change":856,"percent_change":275,"volume":172,"transactions":9,"vwap":898},"2026-05-21",{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",27.049999,27.728,0.556,2.05,5000,{"date":964,"open":868,"high":868,"low":965,"close":965,"change":966,"percent_change":967,"volume":764,"transactions":9,"vwap":965},"2026-05-19",27.172,-0.048,-0.18,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":779,"transactions":9,"vwap":971},"2026-05-18",27,27.22,26.98,0.17,0.63,{"date":976,"open":977,"high":978,"low":979,"close":958,"change":276,"percent_change":980,"volume":981,"transactions":9,"vwap":958},"2026-05-15",27.030001,27.12,26.997,-0.77,2100,{"date":983,"open":984,"high":984,"low":867,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-14",27.36,27.26,-0.316,-1.15,6500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",27.415,27.645,27.3,27.576,0.041,0.15,1400,{"date":999,"open":950,"high":950,"low":874,"close":1000,"change":1001,"percent_change":718,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",27.535,-0.085,2700,{"date":1004,"open":836,"high":836,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":947,"transactions":9,"vwap":1005},"2026-05-11",27.62,-0.55,-1.95,{"date":1009,"open":310,"high":1010,"low":739,"close":739,"change":1011,"percent_change":393,"volume":1012,"transactions":9,"vwap":739},"2026-05-08",28.78,-0.575,5100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":997,"transactions":9,"vwap":1017},"2026-05-07",28.83,28.866,28.745,0.079,0.28,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",28.48,28.666,0.636,2.27,4900,{"date":1028,"open":1029,"high":1030,"low":186,"close":836,"change":1031,"percent_change":296,"volume":1032,"transactions":9,"vwap":836},"2026-05-05",28.21,28.528,-0.256,4300,{"date":1034,"open":1035,"high":1036,"low":730,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",28.5,28.58,28.286,-0.114,-0.4,1500,{"date":1042,"open":273,"high":291,"low":1043,"close":266,"change":1044,"percent_change":140,"volume":947,"transactions":9,"vwap":266},"2026-05-01",28.271,0.09,{"date":1046,"open":922,"high":1047,"low":928,"close":1048,"change":526,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-30",28.39,28.31,0.43,5800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":672,"volume":1040,"transactions":9,"vwap":1055},"2026-04-29",28.049999,28.26,28.19,0.04,{"date":1058,"open":1055,"high":768,"low":1059,"close":1059,"change":241,"percent_change":1060,"volume":779,"transactions":9,"vwap":1059},"2026-04-28",28.15,-0.98,{"date":1062,"open":266,"high":1063,"low":266,"close":273,"change":967,"percent_change":1064,"volume":880,"transactions":9,"vwap":273},"2026-04-27",28.561,-0.63,{"date":1066,"open":1022,"high":282,"low":266,"close":1067,"change":526,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",28.61,0.42,8600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":629,"change":663,"percent_change":1074,"volume":918,"transactions":9,"vwap":629},"2026-04-23",28.97,28.34,-2.03,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-22",29.34,29.014999,29.08,-0.187,-0.64,11500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-21",29.74,29.267,-0.402,-1.35,3000,{"date":1091,"open":373,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-20",29.69,29.33,29.669,0.089,0.3,4000,{"date":1099,"open":679,"high":408,"low":679,"close":1100,"change":1101,"percent_change":1102,"volume":871,"transactions":9,"vwap":1100},"2026-04-17",29.58,0.64,2.21,{"date":1104,"open":1105,"high":1106,"low":1105,"close":648,"change":878,"percent_change":431,"volume":1107,"transactions":9,"vwap":648},"2026-04-16",28.92,29.035,7100,{"date":1109,"open":768,"high":1110,"low":768,"close":650,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":650},"2026-04-15",28.82,0.53,1.88,2500,{"date":1115,"open":1116,"high":293,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":947,"transactions":9,"vwap":1117},"2026-04-14",28.16,28.18,0.515,1.86,{"date":1121,"open":854,"high":783,"low":854,"close":783,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":783},"2026-04-13",0.402,1.47,1800,{"date":1126,"open":1127,"high":1128,"low":958,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-10",27.237,27.263,-0.071,-0.26,27000,{"date":1133,"open":1134,"high":1134,"low":970,"close":1135,"change":1136,"percent_change":980,"volume":1137,"transactions":9,"vwap":1135},"2026-04-09",27.439,27.334,-0.211,4200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":901,"transactions":9,"vwap":1142},"2026-04-08",27.87,27.9,27.545,0.773,2.89,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-07",26.905,26.591,26.772,-0.278,-1.03,9100,{"date":1154,"open":1155,"high":958,"low":1156,"close":958,"change":140,"percent_change":1157,"volume":1097,"transactions":9,"vwap":958},"2026-04-06",26.926,26.87,1.2,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":500,"volume":786,"transactions":9,"vwap":1163},"2026-04-02",26.71,26.753,26.7,26.73,0.019,{"date":1166,"open":854,"high":854,"low":1167,"close":1168,"change":1169,"percent_change":457,"volume":1124,"transactions":9,"vwap":1168},"2026-04-01",26.52,26.711,-0.053,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":864,"transactions":9,"vwap":1173},"2026-03-31",26.070999,26.764,0.838,3.23,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":995,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",26.11,25.926,0.16,1900,{"date":1183,"open":1184,"high":1185,"low":24,"close":1186,"change":1187,"percent_change":1188,"volume":793,"transactions":9,"vwap":1186},"2026-03-27",26.01,26.07,25.885,-0.579,-2.19,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",26.595,26.925,26.44,26.464,-0.417,-1.55,7500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":172,"transactions":9,"vwap":1202},"2026-03-25",26.94,26.725,26.881,0.476,1.8,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":750,"transactions":9,"vwap":1207},"2026-03-24",26.405,26.284,-0.523,-1.94,{"date":1212,"open":1213,"high":883,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1107,"transactions":9,"vwap":1215},"2026-03-23",26.825,26.714,26.928,0.474,1.79,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":864,"transactions":9,"vwap":1223},"2026-03-20",26.655,26.669,26.39,26.454,-0.596,-2.2,{"date":1227,"open":1228,"high":1229,"low":1228,"close":958,"change":20,"percent_change":1230,"volume":997,"transactions":9,"vwap":958},"2026-03-19",26.889,27.09,-0.62,{"date":1232,"open":1005,"high":784,"low":971,"close":971,"change":21,"percent_change":1188,"volume":1233,"transactions":9,"vwap":971},"2026-03-18",11100,{"date":1235,"open":828,"high":1236,"low":828,"close":225,"change":120,"percent_change":633,"volume":953,"transactions":9,"vwap":225},"2026-03-17",28.040001,{"date":1238,"open":828,"high":935,"low":828,"close":1239,"change":1240,"percent_change":1241,"volume":947,"transactions":9,"vwap":1239},"2026-03-16",27.58,0.335,1.23,{"date":1243,"open":1244,"high":790,"low":861,"close":1245,"change":1246,"percent_change":209,"volume":750,"transactions":9,"vwap":1245},"2026-03-13",27.28,27.245,0.055,{"date":1248,"open":927,"high":1249,"low":891,"close":891,"change":1250,"percent_change":1251,"volume":1113,"transactions":9,"vwap":891},"2026-03-12",27.73,-0.645,-2.32,{"date":1253,"open":1254,"high":1029,"low":782,"close":1255,"change":1256,"percent_change":1257,"volume":1181,"transactions":9,"vwap":1255},"2026-03-11",28.13,27.835,-0.285,-1.01,{"date":1259,"open":302,"high":302,"low":196,"close":922,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":922},"2026-03-10",-0.388,-1.36,13400,{"date":1264,"open":739,"high":1265,"low":921,"close":1265,"change":1266,"percent_change":150,"volume":947,"transactions":9,"vwap":1265},"2026-03-09",28.508,0.1,{"date":1268,"open":319,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1266,"volume":793,"transactions":9,"vwap":1271},"2026-03-06",28.425,28.335,28.408,0.028,{"date":1274,"open":942,"high":908,"low":942,"close":283,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":283},"2026-03-05",0.39,1.39,53900,{"date":1279,"open":942,"high":1280,"low":942,"close":186,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":186},"2026-03-04",28.02,0.417,1.51,2300,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1181,"transactions":9,"vwap":1287},"2026-03-03",26.78,27.573,-0.452,-1.61,{"date":1291,"open":1292,"high":196,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-02",27.57,28.025,-0.345,-1.22,12300,{"date":1298,"open":272,"high":755,"low":1299,"close":754,"change":718,"percent_change":70,"volume":1300,"transactions":9,"vwap":754},"2026-02-27",28.28,17600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":307,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":307},"2026-02-26",28.259,28.69,28.222,0.448,1.59,5500,{"date":1310,"open":1311,"high":1311,"low":186,"close":1312,"change":1313,"percent_change":1314,"volume":962,"transactions":9,"vwap":1312},"2026-02-25",28.255,28.232,-0.371,-1.3,{"date":1316,"open":1116,"high":1317,"low":1116,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-24",28.62,28.603,0.418,1.48,3900,{"date":1323,"open":1324,"high":1325,"low":1117,"close":1326,"change":1327,"percent_change":1328,"volume":839,"transactions":9,"vwap":1326},"2026-02-23",28.932,28.98,28.185,-0.93,-3.19,{"date":1330,"open":310,"high":1331,"low":310,"close":1332,"change":140,"percent_change":1333,"volume":779,"transactions":9,"vwap":1332},"2026-02-20",29.15,29.115,1.11,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1064,"volume":947,"transactions":9,"vwap":1339},"2026-02-19",28.75,28.85,28.688,28.795,-0.183,{"date":1342,"open":1336,"high":1343,"low":1067,"close":1344,"change":1345,"percent_change":1346,"volume":757,"transactions":9,"vwap":1344},"2026-02-18",29.1,28.978,0.54,1.9,{"date":1348,"open":266,"high":629,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1097,"transactions":9,"vwap":1350},"2026-02-17",28.059999,28.438,-0.104,-0.36,{"date":1354,"open":1355,"high":1304,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":786,"transactions":9,"vwap":1356},"2026-02-13",28.372,28.542,-0.133,-0.46,{"date":1360,"open":1361,"high":1361,"low":1036,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-12",29.78,28.675,-1.14,-3.82,17000,{"date":1367,"open":427,"high":427,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1089,"transactions":9,"vwap":1369},"2026-02-11",29.735,29.815,-0.75,-2.45,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":500,"volume":1378,"transactions":9,"vwap":1376},"2026-02-10",30.5,30.89,30.565,0.021,2900,{"date":1380,"open":1381,"high":1382,"low":591,"close":1383,"change":1384,"percent_change":1019,"volume":1069,"transactions":9,"vwap":1383},"2026-02-09",30.36,30.65,30.544,0.084,{"date":1386,"open":1387,"high":1388,"low":409,"close":1388,"change":1389,"percent_change":1217,"volume":809,"transactions":9,"vwap":1388},"2026-02-06",30.08,30.46,0.537,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":870,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-05",30.294,29.923,-1.26,25100,{"date":1397,"open":1398,"high":1398,"low":1399,"close":418,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":418},"2026-02-04",30.54,30.055,-0.517,-1.68,6700,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-03",31.75,30.6,30.822,-1.138,-3.56,52300,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-02",32.18,31.51,31.96,0.195,0.61,6400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-30",32.24,32.434,31.62,31.765,-0.761,-2.34,120600,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1358,"volume":981,"transactions":9,"vwap":1432},"2026-01-29",32.844,32.29,32.526,-0.149,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":757,"transactions":9,"vwap":1438},"2026-01-28",33.28,32.67,32.675,-0.444,-1.34,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1447,"volume":839,"transactions":9,"vwap":1444},"2026-01-27",33.09,33.119,32.97,0.122,0.37,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":878,"volume":1113,"transactions":9,"vwap":1453},"2026-01-26",32.94,33.16,32.84,32.997,0.077,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":947,"transactions":9,"vwap":1460},"2026-01-23",33.0050011,33.050999,32.87,32.92,-0.238,-0.72,{"date":1464,"open":1445,"high":1465,"low":1445,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-22",33.33,33.158,0.488,1.49,8500,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1437,"change":1474,"percent_change":1475,"volume":864,"transactions":9,"vwap":1437},"2026-01-21",32.11,32.735,0.318,0.98,{"date":1477,"open":1478,"high":1437,"low":1479,"close":1480,"change":1481,"percent_change":251,"volume":1482,"transactions":9,"vwap":1480},"2026-01-20",32.33,32.080002,32.352,-0.718,74400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1321,"transactions":9,"vwap":1487},"2026-01-16",33.46,33.02,33.07,-0.551,-1.64,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1351,"percent_change":718,"volume":851,"transactions":9,"vwap":1495},"2026-01-15",33.611,33.73,33.575,33.621,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1032,"transactions":9,"vwap":1500},"2026-01-14",33.916,33.55,33.725,-0.482,-1.41,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1006,"volume":1137,"transactions":9,"vwap":1508},"2026-01-13",34.284,34.39,34,34.207,-0.189,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-12",33.95,34.45,34.396,0.45,1.33,5200,{"date":1519,"open":1507,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1056,"volume":1524,"transactions":9,"vwap":1522},"2026-01-09",34.049999,33.78,33.946,0.012,8100,{"date":1526,"open":1527,"high":1520,"low":1528,"close":1529,"change":1530,"percent_change":974,"volume":839,"transactions":9,"vwap":1529},"2026-01-08",33.564,33.504,33.934,0.214,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1081,"volume":888,"transactions":9,"vwap":1536},"2026-01-07",33.81,33.92,33.69,33.72,-0.216,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1320,"volume":1544,"transactions":9,"vwap":1542},"2026-01-06",33.4,33.949,33.936,0.494,5600,{"date":1546,"open":1547,"high":1499,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-05",32.73,33.442,0.751,2.3,39500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-02",32.83,32.86,32.621,32.691,0.202,0.62,10500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":517,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-31",32.66,32.489,-1.04,8800,{"date":1568,"open":1486,"high":1486,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-30",32.829,-0.351,-1.06,4400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":110,"percent_change":1579,"volume":918,"transactions":9,"vwap":1578},"2025-12-29",33.039001,33.2,32.998,33.18,-0.03,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":1180,"volume":1107,"transactions":9,"vwap":1583},"2025-12-26",33.060001,33.19,33.049999,0.053,{"date":1587,"open":1588,"high":1589,"low":1457,"close":1590,"change":1266,"percent_change":1096,"volume":1181,"transactions":9,"vwap":1590},"2025-12-24",33.064999,33.164,33.137,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":500,"volume":962,"transactions":9,"vwap":1594},"2025-12-23",32.952,33.036999,32.825,0.022,{"date":1598,"open":1599,"high":1487,"low":1600,"close":1601,"change":1602,"percent_change":526,"volume":1050,"transactions":9,"vwap":1601},"2025-12-22",32.96,32.911,33.014999,0.039,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":900,"volume":809,"transactions":9,"vwap":1608},"2025-12-19",32.95,33.169,32.942,32.976,0.274,{"date":1611,"open":1612,"high":1452,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":793,"transactions":9,"vwap":1613},"2025-12-18",32.684,32.702,0.454,1.41,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":871,"transactions":9,"vwap":1620},"2025-12-17",32.63,32.635,32.248,-0.255,-0.78,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-16",32.351,32.58,32.503,-0.007,-0.02,6100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1137,"transactions":9,"vwap":1634},"2025-12-15",33.081001,32.51,-0.421,-1.28,{"date":1638,"open":1487,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1012,"transactions":9,"vwap":1641},"2025-12-12",33.12,32.902,32.931,-0.096,-0.29,{"date":1645,"open":1460,"high":1582,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-11",32.81,33.027,-0.025,-0.08,9400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1650,"transactions":9,"vwap":1655},"2025-12-10",32.741,33.21,33.051998,0.267,0.81,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1089,"transactions":9,"vwap":1661},"2025-12-09",32.568,32.785,0.11,0.34,{"date":1665,"open":1646,"high":1666,"low":1438,"close":1438,"change":1667,"percent_change":967,"volume":1668,"transactions":9,"vwap":1438},"2025-12-08",32.891,-0.059,13900,{"date":1670,"open":1460,"high":1460,"low":1671,"close":1672,"change":1673,"percent_change":1515,"volume":764,"transactions":9,"vwap":1672},"2025-12-05",32.732,32.734,0.148,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":489,"volume":1680,"transactions":9,"vwap":1678},"2025-12-04",32.75,32.55,32.586,-0.049,25200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1619,"change":717,"percent_change":241,"volume":1572,"transactions":9,"vwap":1619},"2025-12-03",32.624,32.68,32.62,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":931,"volume":1308,"transactions":9,"vwap":1691},"2025-12-02",32.677,32.82,32.532,32.725,0.151,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":756,"volume":1002,"transactions":9,"vwap":1697},"2025-12-01",32.27,32.742,32.574,0.006,{"date":1700,"open":1677,"high":1701,"low":1702,"close":1660,"change":1703,"percent_change":816,"volume":1704,"transactions":9,"vwap":1660},"2025-11-28",32.6,32.414,0.069,7700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1417,"volume":901,"transactions":9,"vwap":1710},"2025-11-26",32.37,32.61,32.333,32.499,0.197,{"date":1713,"open":1415,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-25",32.38,31.85,32.302,0.629,1.99,24900,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1345,"percent_change":1725,"volume":1321,"transactions":9,"vwap":1724},"2025-11-24",31.34,31.72,31.673,1.73,{"date":1727,"open":1728,"high":1729,"low":486,"close":1730,"change":1731,"percent_change":1732,"volume":1026,"transactions":9,"vwap":1730},"2025-11-21",31,31.3,31.133,0.562,1.84,{"date":1734,"open":1735,"high":1735,"low":1398,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-20",31.78,30.571,-0.854,-2.72,7300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":735,"transactions":9,"vwap":1744},"2025-11-19",31.67,31.325,31.425,-0.27,-0.85,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-18",31.47,31.84,31.46,31.695,-0.242,-0.76,35700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":833,"transactions":9,"vwap":1761},"2025-11-17",32.359,32.48,31.877,31.937,-0.519,-1.6,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1418,"transactions":9,"vwap":1769},"2025-11-14",32.396,32.59,32.28,32.456,-0.479,-1.45,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-13",33.693,32.935,-0.733,-2.18,12800,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1649,"volume":905,"transactions":9,"vwap":1782},"2025-11-12",33.68,33.668,-0.027,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1266,"volume":1283,"transactions":9,"vwap":1787},"2025-11-11",33.65,33.695,0.034,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1795,"volume":947,"transactions":9,"vwap":1792},"2025-11-10",33.48,33.661,33.45,0.696,2.11,{"date":1797,"open":1459,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":80,"volume":1802,"transactions":9,"vwap":1800},"2025-11-07",32.98,32.2,32.965,0.435,7200,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-06",32.69,32.53,-0.649,-1.96,13300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":749,"volume":1817,"transactions":9,"vwap":1815},"2025-11-05",33.012001,33.26,32.981,33.179,0.155,9500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1011,"percent_change":824,"volume":833,"transactions":9,"vwap":1823},"2025-11-04",33.040001,33.324,32.99,33.023998,{"date":1825,"open":1826,"high":1826,"low":1791,"close":1827,"change":1828,"percent_change":209,"volume":1378,"transactions":9,"vwap":1827},"2025-11-03",33.61,33.599,0.067,{"date":1830,"open":1786,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":953,"transactions":9,"vwap":1832},"2025-10-31",33.71,33.532,-0.014,-0.04,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":953,"transactions":9,"vwap":1839},"2025-10-30",33.66,33.895,33.546,-0.896,-2.6,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1069,"transactions":9,"vwap":1847},"2025-10-29",34.77,34.866,34.34,34.442,-0.532,-1.52,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":321,"volume":750,"transactions":9,"vwap":1854},"2025-10-28",34.78,35.044998,34.974,0.126,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":807,"percent_change":850,"volume":1283,"transactions":9,"vwap":1861},"2025-10-27",34.834,34.91,34.7,34.848,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1032,"transactions":9,"vwap":1866},"2025-10-24",34.456,34.49,34.332,0.257,0.75,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1872},"2025-10-23",33.984,34.075001,33.805,0.297,0.88,400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":411,"volume":947,"transactions":9,"vwap":1881},"2025-10-22",33.93,33.63,33.778,-0.365,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":871,"transactions":9,"vwap":1886},"2025-10-21",34.11,34.143,33.94,0.083,0.24,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":901,"transactions":9,"vwap":1894},"2025-10-20",33.47,34.099998,34.060001,0.726,2.18,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":742,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",33.17,33.54,33.165,33.334,-0.13,9700,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1746,"volume":1124,"transactions":9,"vwap":1909},"2025-10-16",33.991,33.385,33.464,-0.286,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":947,"transactions":9,"vwap":1914},"2025-10-15",34.266,33.75,-0.12,-0.35,{"date":1918,"open":1793,"high":1919,"low":1899,"close":1920,"change":1056,"percent_change":526,"volume":988,"transactions":9,"vwap":1920},"2025-10-14",34.09,33.87,{"date":1922,"open":1923,"high":1924,"low":1535,"close":1925,"change":1926,"percent_change":1927,"volume":801,"transactions":9,"vwap":1925},"2025-10-13",33.74,33.855,33.83,0.662,2,{"date":1929,"open":1930,"high":1930,"low":1594,"close":1931,"change":1932,"percent_change":1933,"volume":1321,"transactions":9,"vwap":1931},"2025-10-10",34.72,33.168,-1.422,-4.11,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":189,"percent_change":384,"volume":1939,"transactions":9,"vwap":1938},"2025-10-09",34.85,34.501,34.59,11300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":931,"volume":1947,"transactions":9,"vwap":1945},"2025-10-08",34.96,35.099998,34.81,35.07,0.162,10200,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":851,"transactions":9,"vwap":1952},"2025-10-07",35.49,34.752,34.908,-0.464,-1.31,{"date":1956,"open":1957,"high":23,"low":1958,"close":1959,"change":1960,"percent_change":1915,"volume":871,"transactions":9,"vwap":1959},"2025-10-06",35.52,35.28,35.372,-0.044,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-03",35.41,35.707,35.416,-0.036,-0.1,5700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":431,"volume":871,"transactions":9,"vwap":1974},"2025-10-02",35.37,35.59,35.15,35.452,0.282,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1855,"percent_change":321,"volume":1524,"transactions":9,"vwap":1980},"2025-10-01",35.029999,35.25,35.17,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":642,"volume":1988,"transactions":9,"vwap":1986},"2025-09-30",35.5,35.56,34.89,35.043999,-0.416,5400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":785,"percent_change":1995,"volume":1308,"transactions":9,"vwap":1994},"2025-09-29",35.33,35.569,35.13,35.46,1.46,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1418,"transactions":9,"vwap":2001},"2025-09-26",34.9,35.116,34.772,34.95,-0.017,-0.05,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-25",35.14,34.71,34.967,-0.317,-0.9,4500,{"date":2013,"open":2014,"high":1950,"low":2015,"close":2016,"change":2017,"percent_change":140,"volume":932,"transactions":9,"vwap":2016},"2025-09-24",35.484,35.24,35.284,0.114,{"date":2019,"open":1972,"high":2020,"low":2021,"close":1980,"change":2022,"percent_change":1363,"volume":772,"transactions":9,"vwap":1980},"2025-09-23",35.62,35.147,-0.405,{"date":2024,"open":2020,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1778,"transactions":9,"vwap":2027},"2025-09-22",35.7,35.060001,35.575,-0.185,-0.52,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1903,"percent_change":1352,"volume":801,"transactions":9,"vwap":2035},"2025-09-19",35.87,35.95,35.73,35.76,{"date":2037,"open":2038,"high":174,"low":2039,"close":2040,"change":2041,"percent_change":36,"volume":2042,"transactions":9,"vwap":2040},"2025-09-18",35.815,35.68,35.89,0.259,13500,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":901,"transactions":9,"vwap":2047},"2025-09-17",35.48,35.79,35.631,0.331,0.94,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1816,"percent_change":2056,"volume":947,"transactions":9,"vwap":2055},"2025-09-16",35.26,35.34,35.105,35.3,0.44,{"date":2058,"open":1852,"high":2059,"low":1852,"close":2060,"change":120,"percent_change":565,"volume":801,"transactions":9,"vwap":2060},"2025-09-15",35.53,35.145,{"date":2062,"open":2063,"high":2052,"low":2064,"close":2065,"change":2066,"percent_change":1230,"volume":2067,"transactions":9,"vwap":2065},"2025-09-12",35.0099983,34.812,34.895,-0.218,6000,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":1732,"volume":1152,"transactions":9,"vwap":2072},"2025-09-11",34.75,35.202,35.113,0.633,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":241,"percent_change":2079,"volume":750,"transactions":9,"vwap":2078},"2025-09-10",34.94,34.38,34.48,-0.81,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":763,"volume":801,"transactions":9,"vwap":2084},"2025-09-09",35,34.46,34.76,0.225,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1988,"transactions":9,"vwap":2089},"2025-09-08",34.02,34.535,0.445,1.31,{"date":2093,"open":2094,"high":2094,"low":2095,"close":1919,"change":2096,"percent_change":2097,"volume":1402,"transactions":9,"vwap":1919},"2025-09-05",34.316,33.97,0.238,0.7,{"date":2099,"open":1485,"high":2100,"low":2101,"close":2100,"change":1389,"percent_change":536,"volume":839,"transactions":9,"vwap":2100},"2025-09-04",33.852,33.35,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":878,"volume":918,"transactions":9,"vwap":2107},"2025-09-03",33.6,33.608,33.11,33.315,0.076,{"date":2110,"open":1899,"high":2111,"low":1452,"close":2112,"change":1882,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-02",33.57,33.239,-1.09,16300,{"date":2116,"open":1521,"high":1521,"low":2117,"close":2118,"change":366,"percent_change":1056,"volume":2119,"transactions":9,"vwap":2118},"2025-08-29",33.552,33.604,5900,{"date":2121,"open":2101,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":565,"volume":1802,"transactions":9,"vwap":2122},"2025-08-28",33.589,33.34,0.239,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2101,"change":2129,"percent_change":1571,"volume":786,"transactions":9,"vwap":2101},"2025-08-27",33.468,33.234,-0.357,{"date":2131,"open":2132,"high":2132,"low":2111,"close":2133,"change":2134,"percent_change":457,"volume":1968,"transactions":9,"vwap":2133},"2025-08-26",33.88,33.707,-0.068,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1462,"volume":2141,"transactions":9,"vwap":2139},"2025-08-25",33.976,34.0099983,33.775,-0.246,203500,{"date":2143,"open":2144,"high":2145,"low":1813,"close":2146,"change":2147,"percent_change":2148,"volume":1012,"transactions":9,"vwap":2146},"2025-08-22",33.3,34.098999,34.021,0.891,2.69,{"date":2150,"open":1584,"high":2151,"low":2152,"close":2151,"change":1698,"percent_change":756,"volume":871,"transactions":9,"vwap":2151},"2025-08-21",33.13,32.89,{"date":2154,"open":2155,"high":1583,"low":1646,"close":2156,"change":778,"percent_change":887,"volume":1197,"transactions":9,"vwap":2156},"2025-08-20",33,33.124,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2067,"transactions":9,"vwap":2162},"2025-08-19",33.51,33.56,33.235,33.261,-0.236,-0.7,{"date":2166,"open":1831,"high":1831,"low":2167,"close":2168,"change":2169,"percent_change":140,"volume":1378,"transactions":9,"vwap":2168},"2025-08-18",33.36,33.497,0.107,{"date":2171,"open":2172,"high":2173,"low":2144,"close":2174,"change":375,"percent_change":2056,"volume":947,"transactions":9,"vwap":2174},"2025-08-15",33.37,33.49,33.39,{"date":2176,"open":2123,"high":2101,"low":2177,"close":2178,"change":517,"percent_change":1257,"volume":801,"transactions":9,"vwap":2178},"2025-08-14",33.099998,33.245,{"date":2180,"open":1793,"high":1880,"low":1465,"close":2181,"change":2182,"percent_change":2183,"volume":1517,"transactions":9,"vwap":2181},"2025-08-13",33.585,0.538,1.63,{"date":2185,"open":1618,"high":1443,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":839,"transactions":9,"vwap":2187},"2025-08-12",32.585,33.047001,0.795,2.46,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":490,"volume":2197,"transactions":9,"vwap":2195},"2025-08-11",32.315,32.36,32.23,32.252,-0.158,6600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1006,"volume":1097,"transactions":9,"vwap":2203},"2025-08-08",32.56,32.595,32.35,32.41,-0.179,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1197,"transactions":9,"vwap":2210},"2025-08-07",32.65,32.88,32.22,32.589,0.194,0.6,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":960,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-06",32.14,32.444,32.395,1.75,16900,{"date":2221,"open":1472,"high":1472,"low":2222,"close":2223,"change":2224,"percent_change":1064,"volume":1544,"transactions":9,"vwap":2223},"2025-08-05",31.79,31.839,-0.202,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":2230,"percent_change":2231,"volume":1124,"transactions":9,"vwap":2228},"2025-08-04",31.88,32.041,31.8,0.526,1.67,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-01",31.52,31.63,31.09,31.515,-0.533,-1.66,75700,{"date":2242,"open":2243,"high":1421,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":880,"transactions":9,"vwap":2245},"2025-07-31",32.225,31.94,32.048,0.387,1.22,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":1370,"volume":1517,"transactions":9,"vwap":2252},"2025-07-30",31.87,31.875,31.661,-0.239,{"date":2255,"open":2256,"high":2256,"low":2227,"close":2257,"change":2258,"percent_change":1746,"volume":1107,"transactions":9,"vwap":2257},"2025-07-29",32.32,31.9,-0.275,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":816,"volume":1002,"transactions":9,"vwap":2262},"2025-07-28",32.25,32.175,0.068,{"date":2265,"open":2262,"high":2262,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":1026,"transactions":9,"vwap":2267},"2025-07-25",32.099998,32.107,-0.082,-0.25,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":918,"transactions":9,"vwap":2273},"2025-07-24",32.45,32.189,-0.214,-0.66,{"date":2277,"open":2202,"high":2272,"low":2209,"close":2278,"change":2279,"percent_change":2247,"volume":1378,"transactions":9,"vwap":2278},"2025-07-23",32.403,0.392,{"date":2281,"open":2282,"high":2266,"low":2283,"close":2284,"change":2285,"percent_change":1516,"volume":1040,"transactions":9,"vwap":2284},"2025-07-22",31.689,31.593,32.011002,0.419,{"date":2287,"open":2288,"high":1405,"low":2289,"close":2290,"change":2291,"percent_change":967,"volume":1572,"transactions":9,"vwap":2290},"2025-07-21",31.61,31.59,31.592,-0.058,{"date":2293,"open":2294,"high":2294,"low":1414,"close":2295,"change":2296,"percent_change":633,"volume":801,"transactions":9,"vwap":2295},"2025-07-18",31.71,31.65,0.284,{"date":2298,"open":2299,"high":2300,"low":1728,"close":2301,"change":725,"percent_change":1475,"volume":2302,"transactions":9,"vwap":2301},"2025-07-17",31.07,31.39,31.366,19900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":145,"volume":1296,"transactions":9,"vwap":2308},"2025-07-16",30.91,31.080999,30.715,31.063,0.118,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":947,"transactions":9,"vwap":2314},"2025-07-15",31.24,30.923,30.945,-0.035,-0.11,{"date":2318,"open":2319,"high":1728,"low":2320,"close":2321,"change":1416,"percent_change":974,"volume":2322,"transactions":9,"vwap":2321},"2025-07-14",30.88,30.812,30.98,6200,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":918,"transactions":9,"vwap":2326},"2025-07-11",30.968,30.785,-0.175,-0.57,{"date":2330,"open":2331,"high":1728,"low":2331,"close":571,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":571},"2025-07-10",30.8,0.171,0.56,4700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":1855,"percent_change":555,"volume":839,"transactions":9,"vwap":2338},"2025-07-09",30.784,30.789,30.513,{"date":2341,"open":2319,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1915,"volume":1002,"transactions":9,"vwap":2343},"2025-07-08",30.918,30.663,-0.037,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1967,"percent_change":230,"volume":1968,"transactions":9,"vwap":2349},"2025-07-07",30.52,30.99,30.7,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2331,"change":259,"percent_change":1559,"volume":1089,"transactions":9,"vwap":2331},"2025-07-03",30.68,30.961,{"date":2355,"open":2356,"high":2348,"low":445,"close":570,"change":1967,"percent_change":2357,"volume":1012,"transactions":9,"vwap":570},"2025-07-02",30.49,-0.33,{"date":2359,"open":507,"high":2360,"low":1388,"close":2360,"change":1662,"percent_change":321,"volume":947,"transactions":9,"vwap":2360},"2025-07-01",30.71,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1406,"change":878,"percent_change":708,"volume":2366,"transactions":9,"vwap":1406},"2025-06-30",30.58,30.67,30.123,16600,{"date":2368,"open":445,"high":401,"low":610,"close":401,"change":2369,"percent_change":145,"volume":1321,"transactions":9,"vwap":401},"2025-06-27",0.115,{"date":2371,"open":401,"high":401,"low":2372,"close":2373,"change":1648,"percent_change":1649,"volume":1113,"transactions":9,"vwap":2373},"2025-06-26",30.033001,30.255,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":1903,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-25",30.049999,30.86,30.28,-0.43,28800,{"date":2382,"open":2383,"high":1374,"low":2376,"close":2384,"change":1101,"percent_change":2385,"volume":1755,"transactions":9,"vwap":2384},"2025-06-24",30.169,30.41,2.15,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":939,"percent_change":1266,"volume":2392,"transactions":9,"vwap":2391},"2025-06-23",29.61,29.86,29.25,29.77,18400,{"date":2394,"open":2376,"high":2383,"low":1092,"close":1085,"change":2395,"percent_change":1064,"volume":2396,"transactions":9,"vwap":1085},"2025-06-20",-0.19,57000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1915,"percent_change":1039,"volume":1378,"transactions":9,"vwap":2402},"2025-06-18",30.02,30.176,29.89,29.93,{"date":2404,"open":591,"high":407,"low":2405,"close":2376,"change":1130,"percent_change":2406,"volume":1002,"transactions":9,"vwap":2376},"2025-06-17",30.01,-0.86,{"date":2408,"open":2409,"high":2410,"low":2411,"close":445,"change":931,"percent_change":2412,"volume":2413,"transactions":9,"vwap":445},"2025-06-16",30.23,30.355,30.16,1.54,4800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":1113,"transactions":9,"vwap":2418},"2025-06-13",30.22,30.238,29.85,-0.805,-2.63,{"date":2422,"open":2423,"high":2349,"low":2424,"close":464,"change":2425,"percent_change":1754,"volume":1002,"transactions":9,"vwap":464},"2025-06-12",30.698,30.64,-0.235,{"date":2427,"open":2428,"high":532,"low":1375,"close":1375,"change":2316,"percent_change":1916,"volume":2429,"transactions":9,"vwap":1375},"2025-06-11",31.107,8000,{"date":2431,"open":2432,"high":2432,"low":543,"close":1728,"change":1834,"percent_change":1903,"volume":833,"transactions":9,"vwap":1728},"2025-06-10",31.31,{"date":2434,"open":2435,"high":2435,"low":2377,"close":2436,"change":816,"percent_change":2437,"volume":1137,"transactions":9,"vwap":2436},"2025-06-09",31.427,31.040001,0.68,{"date":2439,"open":2440,"high":2440,"low":2441,"close":543,"change":1629,"percent_change":275,"volume":1089,"transactions":9,"vwap":543},"2025-06-06",31.02,30.593,{"date":2443,"open":2305,"high":2236,"low":561,"close":544,"change":2444,"percent_change":1096,"volume":1968,"transactions":9,"vwap":544},"2025-06-05",0.092,{"date":2446,"open":2447,"high":543,"low":2448,"close":2449,"change":2450,"percent_change":1995,"volume":2451,"transactions":9,"vwap":2449},"2025-06-04",30.45,30.4,30.758,0.443,27200,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":974,"volume":1113,"transactions":9,"vwap":2456},"2025-06-03",30.19,30.39,30.315,0.189,{"date":2459,"open":2418,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2413,"transactions":9,"vwap":2462},"2025-06-02",30.18,29.72,30.126,0.352,1.18,{"date":2466,"open":2391,"high":2467,"low":2468,"close":2467,"change":2316,"percent_change":2469,"volume":793,"transactions":9,"vwap":2467},"2025-05-30",29.774,29.46,-0.37,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1788,"percent_change":1662,"volume":1283,"transactions":9,"vwap":2475},"2025-05-29",30.12,30.236,29.82,29.884,{"date":2477,"open":2478,"high":2402,"low":2479,"close":2418,"change":1056,"percent_change":2480,"volume":1002,"transactions":9,"vwap":2418},"2025-05-28",29.9,29.73,0.13,{"date":2482,"open":2461,"high":2483,"low":373,"close":2484,"change":707,"percent_change":157,"volume":1107,"transactions":9,"vwap":2484},"2025-05-27",29.91,29.81,{"date":2486,"open":1077,"high":2487,"low":1077,"close":2488,"change":717,"percent_change":449,"volume":1124,"transactions":9,"vwap":2488},"2025-05-23",29.6,29.59,{"date":2490,"open":1343,"high":2389,"low":1343,"close":2491,"change":1833,"percent_change":2003,"volume":997,"transactions":9,"vwap":2491},"2025-05-22",29.68,{"date":2493,"open":612,"high":612,"low":2494,"close":2494,"change":1770,"percent_change":2495,"volume":757,"transactions":9,"vwap":2494},"2025-05-21",29.694,-1.59,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":1080,"percent_change":1230,"volume":793,"transactions":9,"vwap":2500},"2025-05-20",30.276,30.062,30.173,{"date":2502,"open":2402,"high":1381,"low":2483,"close":1381,"change":1579,"percent_change":1967,"volume":2503,"transactions":9,"vwap":1381},"2025-05-19",11900,{"date":2505,"open":2409,"high":2455,"low":2506,"close":2455,"change":259,"percent_change":974,"volume":1113,"transactions":9,"vwap":2455},"2025-05-16",30.191,{"date":2508,"open":2509,"high":1381,"low":409,"close":591,"change":2510,"percent_change":1746,"volume":2511,"transactions":9,"vwap":591},"2025-05-15",30.26,-0.259,12600,{"date":2513,"open":1388,"high":570,"low":2410,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-14",30.459,0.159,0.52,14900,{"date":2519,"open":2520,"high":1388,"low":2520,"close":436,"change":878,"percent_change":708,"volume":1137,"transactions":9,"vwap":436},"2025-05-13",30.030001,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2524,"change":699,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-12",29.97,30.07,29.75,4.77,7600,{"date":2529,"open":2530,"high":2531,"low":265,"close":265,"change":2029,"percent_change":2532,"volume":1089,"transactions":9,"vwap":265},"2025-05-09",28.86,29.198,-1.78,{"date":2534,"open":1010,"high":2535,"low":2536,"close":715,"change":900,"percent_change":2537,"volume":1026,"transactions":9,"vwap":715},"2025-05-08",29.27,28.77,2.96,{"date":2539,"open":768,"high":908,"low":1299,"close":283,"change":2316,"percent_change":742,"volume":1097,"transactions":9,"vwap":283},"2025-05-07",{"date":2541,"open":320,"high":629,"low":1055,"close":629,"change":367,"percent_change":285,"volume":2067,"transactions":9,"vwap":629},"2025-05-06",{"date":2543,"open":2544,"high":2545,"low":2544,"close":753,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":753},"2025-05-05",28.332,28.755,-0.24,-0.84,700,{"date":2550,"open":293,"high":265,"low":293,"close":307,"change":199,"percent_change":2551,"volume":2552,"transactions":9,"vwap":307},"2025-05-02",2.06,11700,{"date":2554,"open":2555,"high":2556,"low":2555,"close":196,"change":125,"percent_change":917,"volume":1012,"transactions":9,"vwap":196},"2025-05-01",28,28.268,{"date":2558,"open":2559,"high":784,"low":2560,"close":2561,"change":1352,"percent_change":1636,"volume":981,"transactions":9,"vwap":2561},"2025-04-30",27.566,27.17,27.7,{"date":2563,"open":2564,"high":1349,"low":2565,"close":1349,"change":2566,"percent_change":2567,"volume":764,"transactions":9,"vwap":1349},"2025-04-29",27.787,27.632,0.319,1.15,{"date":2569,"open":899,"high":195,"low":847,"close":2570,"change":2571,"percent_change":285,"volume":2572,"transactions":9,"vwap":2570},"2025-04-28",27.741,0.051,14800,{"date":2574,"open":2575,"high":944,"low":2575,"close":944,"change":1275,"percent_change":2576,"volume":2577,"transactions":9,"vwap":944},"2025-04-25",27.335,1.43,10800,{"date":2579,"open":2580,"high":877,"low":1162,"close":993,"change":145,"percent_change":1615,"volume":727,"transactions":9,"vwap":993},"2025-04-24",26.84,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":673,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-04-23",27.189,27.49,26.83,26.92,1.82,105000,{"date":179,"open":2590,"high":2591,"low":175,"close":1193,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1193},25.999,26.63,0.441,1.7,192900]