[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFXI":3,"homepage-market-summary":30,"stock-historical-HFXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HFXI","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},"NYLIM FTSE International Equity Currency Neutral ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2872,0.48192,"Quarterly",{"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},37.44,37.38,37.5,37.19,37.07,0.37,1,764111.217645,38.7498,30.8,268261.679651848,83.5,2817,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,46,53,60,67],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":23,"page_size":173,"total_pages":23,"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},26.865,234920,85745719.912962,38.41,"2025-04-22",[181,184,194,204,214,223,232,239,249,260,270,279,289,298,305,315,324,333,343,353,362,370,380,388,397,407,415,423,433,442,450,458,467,476,484,494,503,512,520,528,535,545,553,562,569,576,587,597,608,618,626,636,643,652,660,668,677,684,691,701,707,713,717,724,730,739,744,748,754,761,767,771,777,784,790,795,799,803,806,813,821,827,833,840,844,851,854,858,862,867,870,877,881,889,896,903,912,919,923,928,934,939,944,949,955,963,971,978,987,996,1005,1010,1018,1026,1032,1040,1047,1055,1060,1064,1069,1075,1081,1088,1096,1103,1110,1117,1124,1132,1139,1146,1155,1164,1171,1177,1186,1194,1202,1208,1215,1221,1228,1234,1242,1250,1256,1264,1271,1277,1283,1288,1291,1296,1302,1307,1315,1319,1324,1329,1332,1339,1344,1350,1357,1365,1371,1377,1384,1389,1395,1400,1406,1413,1420,1427,1433,1440,1447,1452,1457,1462,1467,1471,1474,1479,1484,1490,1496,1501,1506,1512,1517,1526,1533,1541,1546,1554,1562,1568,1573,1578,1583,1588,1592,1599,1605,1611,1615,1620,1627,1633,1639,1643,1650,1657,1666,1674,1680,1688,1694,1699,1704,1710,1714,1720,1726,1733,1736,1742,1746,1752,1755,1760,1764,1769,1773,1780,1786,1790,1796,1804,1810,1817,1824,1832,1838,1844,1850,1853,1861,1869,1876,1881,1885,1891,1899,1907,1914,1918,1922,1927,1933,1939,1943,1949,1953,1956,1960,1966,1973,1980,1986,1992,2000,2007,2012,2015,2021,2028,2033,2038,2041,2046,2051,2056,2062,2066,2074,2081,2087,2093,2100,2105,2113,2119,2126,2132,2137,2144,2151,2158,2163,2167,2171,2178,2184,2190,2196,2200,2206,2211,2215,2220,2225,2228,2232,2236,2240,2246,2253,2259,2264,2272,2280,2284,2290,2295,2301,2305,2308,2312,2316,2321,2326,2331,2336,2342,2346,2351,2359,2365,2372,2378,2382,2386,2391,2395,2401,2406,2412,2417,2423,2430,2435,2441,2447,2453,2459,2466,2472,2478,2484,2490,2496],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3371,37.3698,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.18,37.21,36.79,-0.1,-0.27,304889.092701,1614,37.0483,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.49,37.555,37.17,-0.31,-0.83,312800.82988,1739,37.361,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",37.52,37.25,37.48,-0.02,-0.05,423291.000405,2200,37.4376,{"date":215,"open":216,"high":217,"low":218,"close":19,"change":199,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",37.46,37.67,37.311,-0.82,325851.6905,1938,37.5591,{"date":224,"open":225,"high":226,"low":216,"close":227,"change":22,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",37.62,37.8299,37.81,0.99,690570.357151,2878,37.6383,{"date":233,"open":208,"high":234,"low":235,"close":17,"change":189,"percent_change":190,"volume":236,"transactions":237,"vwap":238},"2026-09-24",37.57,37.22,1278194.49312,4757,37.3648,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",37.77,37.42,37.54,-0.58,-1.52,431590.285932,2282,37.6562,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",37.97,38.2,37.82,38.12,0.19,0.5,332120.109349,2088,38.0345,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":38,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",37.87,38,37.71,37.93,1.96,187412.914337,1518,37.9177,{"date":271,"open":242,"high":242,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",37.13,37.2,-0.63,-1.67,355895.463917,2335,37.301,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",37.83,37.91,37.64,0.46,1.23,562057.935795,2614,37.8339,{"date":290,"open":291,"high":217,"low":292,"close":293,"change":106,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",37.56,37.09,37.37,0.16,241023.830851,1759,37.4659,{"date":299,"open":300,"high":300,"low":198,"close":301,"change":189,"percent_change":190,"volume":302,"transactions":303,"vwap":304},"2026-09-15",37.41,37.31,276329.077432,1586,37.3007,{"date":306,"open":307,"high":308,"low":309,"close":300,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",37.4,37.605,37.275,-0.45,-1.19,384827.880195,1381,37.4661,{"date":316,"open":282,"high":317,"low":227,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",37.99,37.86,0.42,1.12,191295.582453,1070,37.9002,{"date":325,"open":326,"high":327,"low":18,"close":17,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",37.65,37.68,-0.39,-1.03,250283.629206,1235,37.4642,{"date":334,"open":335,"high":336,"low":337,"close":281,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",38.03,38.08,37.76,-0.41,-1.07,375439.9289,2020,37.8819,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",38.43,38.17,38.24,-0.14,-0.36,244832.284532,1282,38.3149,{"date":354,"open":355,"high":178,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",38.09,38.38,0.2,0.52,805294.8485,1485,38.3396,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":121,"percent_change":136,"volume":367,"transactions":368,"vwap":369},"2026-09-03",38.27,37.94,38.18,1148522.350805,1820,38.1698,{"date":371,"open":372,"high":373,"low":374,"close":265,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",37.78,37.96,37.715,0.21,0.56,290114.510252,1128,37.9052,{"date":381,"open":317,"high":382,"low":283,"close":383,"change":349,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",38.07,37.72,-0.95,219847.441398,1466,37.8185,{"date":389,"open":390,"high":391,"low":317,"close":336,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",38.21,38.3074,-0.08,-0.21,200028.29184,1343,38.067,{"date":398,"open":399,"high":345,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",38.4,38.06,38.16,-0.11,-0.29,320336.41563,2149,38.1879,{"date":408,"open":409,"high":409,"low":410,"close":364,"change":411,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",38.32,38.11,0,412385.880362,2018,38.2132,{"date":416,"open":356,"high":417,"low":347,"close":364,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",38.4792,-0.19,-0.49,475803.63426,1812,38.31,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":22,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",38.33,38.49,38.215,38.46,0.97,450470.168795,2583,38.3736,{"date":434,"open":355,"high":435,"low":436,"close":355,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",38.13,37.945,-0.16,-0.42,958680.677254,1098,38.0753,{"date":443,"open":444,"high":445,"low":401,"close":446,"change":121,"percent_change":136,"volume":447,"transactions":448,"vwap":449},"2026-08-21",38.29,38.34,38.25,524564.122113,1570,38.2502,{"date":451,"open":452,"high":346,"low":453,"close":263,"change":111,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",37.95,37.895,-0.03,394783.693503,2022,37.9748,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":22,"volume":464,"transactions":465,"vwap":466},"2026-08-19",38.15,37.84,38.01,0.14,397329.89881,2178,37.9344,{"date":468,"open":401,"high":469,"low":470,"close":262,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",38.2454,37.85,-0.72,-1.87,356607.480721,1442,37.9523,{"date":477,"open":478,"high":25,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":313,"vwap":483},"2026-08-17",38.52,38.59,0.03,0.08,203705.644459,38.6407,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":189,"volume":491,"transactions":492,"vwap":493},"2026-08-14",38.62,38.655,38.4598,38.56,-0.04,233542.392051,1193,38.5239,{"date":495,"open":496,"high":497,"low":345,"close":498,"change":375,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",38.47,38.64,38.6,0.55,204211.217084,1108,38.5586,{"date":504,"open":496,"high":496,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",38.28,38.39,0.34,0.89,219239.96221,1277,38.3618,{"date":513,"open":514,"high":515,"low":436,"close":516,"change":463,"percent_change":22,"volume":517,"transactions":518,"vwap":519},"2026-08-11",38.19,38.23,38.05,289116.937683,1215,38.1144,{"date":521,"open":522,"high":522,"low":282,"close":282,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",38.04,-0.3,-0.79,181522.310653,1258,37.9743,{"date":529,"open":505,"high":505,"low":317,"close":390,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",0.36,0.95,220392.350247,1648,38.1053,{"date":536,"open":537,"high":538,"low":539,"close":470,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",37.89,38.0586,37.7675,-0.07,-0.18,243633.14364,1574,37.903,{"date":546,"open":410,"high":547,"low":548,"close":548,"change":210,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",38.149,37.92,-0.13,220123.99983,1401,38.0235,{"date":554,"open":264,"high":555,"low":556,"close":251,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",38.0485,37.665,0.62,1.66,259156.201438,1180,37.9255,{"date":563,"open":272,"high":18,"low":564,"close":565,"change":209,"percent_change":210,"volume":566,"transactions":567,"vwap":568},"2026-08-03",37.04,37.35,433612.726914,1690,37.2371,{"date":570,"open":19,"high":19,"low":571,"close":293,"change":348,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",36.986,-0.37,238632.696925,1542,37.2567,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",37.05,37.6,36.95,37.51,1.05,2.88,642573.509272,3016,37.4639,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":572,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",36.73,37.0692,36.35,36.46,-1,330095.216282,1224,36.6041,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",36.58,36.94,36.575,36.83,-0.23,-0.62,169564.339517,994,36.8286,{"date":609,"open":610,"high":18,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",37.34,36.85,37.06,0.09,0.24,153526.935947,1059,37.0211,{"date":619,"open":272,"high":273,"low":620,"close":621,"change":622,"percent_change":437,"volume":623,"transactions":624,"vwap":625},"2026-07-24",36.89,36.97,-0.06,194831.149406,1163,37.0111,{"date":627,"open":628,"high":186,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",36.96,36.84,37.03,-0.38,-1.02,239041.791366,1561,36.9928,{"date":637,"open":293,"high":196,"low":610,"close":300,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",0.02,0.05,410718.84278,1842,37.4177,{"date":644,"open":645,"high":646,"low":621,"close":647,"change":158,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",37.12,37.4247,37.39,2.02,225351.344893,1337,37.3138,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":541,"percent_change":419,"volume":657,"transactions":658,"vwap":659},"2026-07-20",37.01,36.5901,36.65,125722.960914,1010,36.7575,{"date":661,"open":662,"high":654,"low":663,"close":602,"change":418,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-17",36.5,36.4191,-0.51,212117.900957,1553,36.7813,{"date":669,"open":670,"high":186,"low":671,"close":672,"change":338,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",36.99,36.86,37.02,-1.1,298435.353064,1563,37.011,{"date":678,"open":679,"high":680,"low":21,"close":681,"change":480,"percent_change":481,"volume":682,"transactions":567,"vwap":683},"2026-07-15",37.53,37.7,37.43,287187.55848,37.3799,{"date":685,"open":307,"high":283,"low":686,"close":307,"change":256,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",37.365,1.36,247072.93437,1332,37.4425,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":471,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-13",37.1,37.235,36.88,36.9,-1.91,149203.474036,1025,37.0184,{"date":702,"open":234,"high":703,"low":647,"close":225,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":225},"2026-07-10",37.75,0.04,0.11,1594600,{"date":708,"open":216,"high":217,"low":709,"close":710,"change":614,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-09",37.425,37.58,0.64,188300,{"date":714,"open":715,"high":293,"low":629,"close":610,"change":190,"percent_change":471,"volume":716,"transactions":9,"vwap":610},"2026-07-08",37.040001,727100,{"date":718,"open":318,"high":719,"low":208,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",37.925,37.61,-0.55,-1.44,177800,{"date":725,"open":355,"high":726,"low":382,"close":401,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":401},"2026-07-06",38.285,0.53,1.41,210100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",37.8,38.080002,37.252,37.63,0.17,0.45,234800,{"date":740,"open":291,"high":741,"low":242,"close":216,"change":274,"percent_change":742,"volume":743,"transactions":9,"vwap":216},"2026-07-01",37.73,-1.65,518300,{"date":745,"open":537,"high":254,"low":281,"close":355,"change":614,"percent_change":746,"volume":747,"transactions":9,"vwap":355},"2026-06-30",0.63,141900,{"date":749,"open":327,"high":470,"low":750,"close":470,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":470},"2026-06-29",37.331,0.22,0.58,302400,{"date":755,"open":234,"high":756,"low":757,"close":735,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":735},"2026-06-26",37.859,37.45,-0.43,-1.13,154900,{"date":762,"open":515,"high":515,"low":470,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",38.060001,0.54,1.44,249200,{"date":768,"open":206,"high":579,"low":301,"close":206,"change":769,"percent_change":126,"volume":770,"transactions":9,"vwap":206},"2026-06-24",0.15,170300,{"date":772,"open":293,"high":374,"low":773,"close":293,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":293},"2026-06-23",37.32,-1.28,-3.31,441600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":480,"percent_change":481,"volume":783,"transactions":9,"vwap":782},"2026-06-22",38.63,38.735,38.54,38.65,509500,{"date":785,"open":786,"high":787,"low":356,"close":486,"change":284,"percent_change":788,"volume":789,"transactions":9,"vwap":486},"2026-06-18",38.44,38.66,1.21,199600,{"date":791,"open":792,"high":793,"low":254,"close":401,"change":111,"percent_change":454,"volume":794,"transactions":9,"vwap":401},"2026-06-17",38.51,38.69,291900,{"date":796,"open":797,"high":786,"low":435,"close":346,"change":402,"percent_change":403,"volume":798,"transactions":9,"vwap":346},"2026-06-16",38.42,151800,{"date":800,"open":356,"high":356,"low":801,"close":505,"change":737,"percent_change":58,"volume":802,"transactions":9,"vwap":505},"2026-06-15",38.165,169100,{"date":804,"open":326,"high":537,"low":216,"close":281,"change":736,"percent_change":737,"volume":805,"transactions":9,"vwap":281},"2026-06-12",335400,{"date":807,"open":611,"high":337,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",36.75,37.66,1.32,3.63,288300,{"date":814,"open":815,"high":695,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-10",36.69,36.32,36.34,-0.59,-1.6,317200,{"date":822,"open":823,"high":300,"low":824,"close":825,"change":209,"percent_change":210,"volume":826,"transactions":9,"vwap":825},"2026-06-09",37.36,36.285,36.93,243000,{"date":828,"open":829,"high":830,"low":671,"close":580,"change":530,"percent_change":831,"volume":832,"transactions":9,"vwap":580},"2026-06-08",37.029999,37.105,0.98,104000,{"date":834,"open":18,"high":18,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",36.42,36.59,-1.32,-3.48,308700,{"date":841,"open":262,"high":251,"low":720,"close":282,"change":842,"percent_change":480,"volume":843,"transactions":9,"vwap":282},"2026-06-04",0.01,413200,{"date":845,"open":846,"high":733,"low":847,"close":848,"change":849,"percent_change":310,"volume":850,"transactions":9,"vwap":848},"2026-06-03",38.0099983,37.785,37.9,-0.17,328500,{"date":852,"open":281,"high":410,"low":227,"close":382,"change":357,"percent_change":727,"volume":853,"transactions":9,"vwap":382},"2026-06-02",168700,{"date":855,"open":283,"high":452,"low":243,"close":262,"change":856,"percent_change":507,"volume":857,"transactions":9,"vwap":262},"2026-06-01",0.13,235200,{"date":859,"open":383,"high":452,"low":225,"close":860,"change":638,"percent_change":639,"volume":861,"transactions":9,"vwap":860},"2026-05-29",37.74,1656700,{"date":863,"open":864,"high":372,"low":865,"close":383,"change":613,"percent_change":614,"volume":866,"transactions":9,"vwap":383},"2026-05-28",37.33,37.29,167200,{"date":868,"open":703,"high":241,"low":17,"close":735,"change":402,"percent_change":403,"volume":869,"transactions":9,"vwap":735},"2026-05-27",245400,{"date":871,"open":872,"high":860,"low":873,"close":860,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":860},"2026-05-26",37.59,37.536,0.72,1.94,186200,{"date":878,"open":272,"high":198,"low":580,"close":672,"change":392,"percent_change":879,"volume":880,"transactions":9,"vwap":672},"2026-05-22",-0.22,144100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":38,"volume":888,"transactions":9,"vwap":886},"2026-05-21",36.72,37.23,36.6,37.099998,0.27,388000,{"date":890,"open":891,"high":611,"low":892,"close":602,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":602},"2026-05-20",36.33,36.3,0.57,1.57,103300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":603,"percent_change":274,"volume":902,"transactions":9,"vwap":901},"2026-05-19",36.15,36.468,36.049999,36.26,122600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",36.56,36.61,36.165,36.49,0.33,0.91,129100,{"date":913,"open":817,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-15",37.0099983,36.16,-0.85,-2.3,226500,{"date":920,"open":696,"high":921,"low":696,"close":914,"change":490,"percent_change":402,"volume":922,"transactions":9,"vwap":914},"2026-05-14",37.16,230700,{"date":924,"open":815,"high":925,"low":656,"close":925,"change":926,"percent_change":320,"volume":927,"transactions":9,"vwap":925},"2026-05-13",37.049999,0.41,167500,{"date":929,"open":885,"high":930,"low":892,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-12",36.64,-0.295,-0.8,320200,{"date":935,"open":672,"high":21,"low":611,"close":936,"change":937,"percent_change":540,"volume":938,"transactions":9,"vwap":936},"2026-05-11",36.935,-0.025,110600,{"date":940,"open":941,"high":628,"low":589,"close":628,"change":727,"percent_change":942,"volume":943,"transactions":9,"vwap":628},"2026-05-08",36.8,1.45,113500,{"date":945,"open":672,"high":672,"low":816,"close":946,"change":244,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-07",36.43,-1.57,253700,{"date":950,"open":696,"high":829,"low":951,"close":914,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":914},"2026-05-06",36.77,0.94,2.61,335700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":136,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-05",35.85,36.099998,35.75,36.07,1.86,159200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":328,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-04",35.67,35.793,35.28,35.41,-1.09,224700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":490,"percent_change":402,"volume":977,"transactions":9,"vwap":976},"2026-05-01",35.73,36,35.66,35.8,567700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",35.48,35.88,35.37,35.84,0.8,2.28,230100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-29",35.19,35.247,34.95,35.040001,-0.32,-0.9,227200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-28",35.32,35.43,35.22,35.36,-0.12,-0.34,303600,{"date":1006,"open":1007,"high":1008,"low":968,"close":980,"change":392,"percent_change":879,"volume":1009,"transactions":9,"vwap":980},"2026-04-27",35.55,35.64,131800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":832,"transactions":9,"vwap":1015},"2026-04-24",35.44,35.6,35.345,35.56,0.18,0.51,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":199,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-23",35.5,35.679,35,35.38,-0.87,186700,{"date":1027,"open":1013,"high":1028,"low":1029,"close":1028,"change":887,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-22",35.69,35.504,0.76,179900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-21",35.96,35.335,35.42,-0.64,-1.77,240900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":393,"percent_change":244,"volume":1046,"transactions":9,"vwap":1045},"2026-04-20",36.040001,36.080002,35.87,36.060001,173600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1049,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1049},"2026-04-17",36.27,36.495,36.25,0.47,1.31,548900,{"date":1056,"open":1057,"high":1057,"low":1058,"close":976,"change":480,"percent_change":481,"volume":1059,"transactions":9,"vwap":976},"2026-04-16",35.97,35.7,285100,{"date":1061,"open":1062,"high":983,"low":1063,"close":1062,"change":402,"percent_change":199,"volume":1039,"transactions":9,"vwap":1062},"2026-04-15",35.77,35.68,{"date":1065,"open":1066,"high":1067,"low":1058,"close":981,"change":751,"percent_change":557,"volume":1068,"transactions":9,"vwap":981},"2026-04-14",35.72,36.12,211000,{"date":1070,"open":1071,"high":975,"low":1072,"close":975,"change":121,"percent_change":1073,"volume":1074,"transactions":9,"vwap":975},"2026-04-13",35.24,35.060001,0.71,101000,{"date":1076,"open":1007,"high":1077,"low":1078,"close":968,"change":1079,"percent_change":507,"volume":1080,"transactions":9,"vwap":968},"2026-04-10",35.57,35.26,0.12,99300,{"date":1082,"open":1022,"high":1020,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-09",34.97,35.29,-0.25,-0.7,250000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":81,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",35.62,35.625,35.23,35.54,3.92,329300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":210,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-07",33.91,34.2,33.555,-0.15,293500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1030,"volume":1109,"transactions":9,"vwap":1106},"2026-04-06",34.15,34.25,34,0.26,118700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1086,"volume":1116,"transactions":9,"vwap":1113},"2026-04-02",33.33,33.99,33.315,-0.24,141600,{"date":1118,"open":1119,"high":1120,"low":1107,"close":1121,"change":1122,"percent_change":875,"volume":1123,"transactions":9,"vwap":1121},"2026-04-01",34.099998,34.385,34.23,0.65,637800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":88,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-31",33.049999,33.62,32.91,33.58,3.13,264100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":490,"percent_change":1002,"volume":1138,"transactions":9,"vwap":1137},"2026-03-30",32.94,32.97,32.48,32.56,318100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":603,"percent_change":1086,"volume":1145,"transactions":9,"vwap":1144},"2026-03-27",32.68,32.9,32.51,32.6,194100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",33.09,33.338,32.81,32.83,-0.71,-2.12,320800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-25",33.67,33.73,33.37,33.54,0.43,1.3,197900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":879,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",32.79,33.26,33.11,-0.66,519500,{"date":1172,"open":1173,"high":1157,"low":1174,"close":1112,"change":984,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1112},"2026-03-23",33.29,33.029999,2.46,174000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",33.35,33.408,32.401,32.53,-1.12,-3.33,190000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":418,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",33.15,33.76,33.099998,33.65,-0.56,109500,{"date":1195,"open":1196,"high":1099,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-18",34.14,33.795,33.84,-0.4,-1.17,137200,{"date":1203,"open":1106,"high":1204,"low":1205,"close":1206,"change":638,"percent_change":106,"volume":1207,"transactions":9,"vwap":1206},"2026-03-17",34.435,34.175,34.24,208800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1073,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-16",34.029999,34.22,33.93,2.12,213400,{"date":1216,"open":1098,"high":1217,"low":1218,"close":1219,"change":393,"percent_change":604,"volume":1220,"transactions":9,"vwap":1219},"2026-03-13",34.074001,33.4,33.51,360400,{"date":1222,"open":1119,"high":1119,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",33.63,33.72,-0.65,-1.89,189300,{"date":1229,"open":1230,"high":1231,"low":1119,"close":1232,"change":111,"percent_change":454,"volume":1233,"transactions":9,"vwap":1232},"2026-03-11",34.17,34.45,34.37,250600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":481,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-10",34.41,34.92,34.29,34.38,0.23,169800,{"date":1243,"open":1244,"high":1232,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-09",33.56,33.213,34.3,0.28,0.82,345200,{"date":1251,"open":1252,"high":1253,"low":1244,"close":1254,"change":403,"percent_change":916,"volume":1255,"transactions":9,"vwap":1254},"2026-03-06",33.74,34.12,34.02,156600,{"date":1257,"open":1258,"high":1259,"low":1098,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-05",34.52,34.67,34.31,-0.78,-2.22,715800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":909,"percent_change":531,"volume":1270,"transactions":9,"vwap":1269},"2026-03-04",34.76,35.2,34.63,35.09,1131100,{"date":1272,"open":1232,"high":1273,"low":1274,"close":1266,"change":1200,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-03-03",34.87,33.94,-3.26,216500,{"date":1278,"open":1279,"high":900,"low":1020,"close":1280,"change":1225,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-02",35.95,35.93,-1.78,196500,{"date":1284,"open":836,"high":1285,"low":1286,"close":599,"change":411,"percent_change":411,"volume":1287,"transactions":9,"vwap":599},"2026-02-27",36.71,36.4,632400,{"date":1289,"open":836,"high":656,"low":891,"close":599,"change":111,"percent_change":454,"volume":1290,"transactions":9,"vwap":599},"2026-02-26",860500,{"date":1292,"open":1293,"high":1285,"low":1294,"close":836,"change":530,"percent_change":228,"volume":1295,"transactions":9,"vwap":836},"2026-02-25",36.44,36.38,215300,{"date":1297,"open":1298,"high":1051,"low":1057,"close":1299,"change":614,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-24",36.02,36.23,0.67,303400,{"date":1303,"open":960,"high":262,"low":1304,"close":1305,"change":1101,"percent_change":438,"volume":1306,"transactions":9,"vwap":1305},"2026-02-23",35.865,35.99,290300,{"date":1308,"open":1062,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-20",36.18,35.726,36.14,0.39,1.09,189900,{"date":1316,"open":1066,"high":1317,"low":1077,"close":959,"change":490,"percent_change":402,"volume":1318,"transactions":9,"vwap":959},"2026-02-19",35.76,371500,{"date":1320,"open":973,"high":1321,"low":1063,"close":1322,"change":1016,"percent_change":1017,"volume":1323,"transactions":9,"vwap":1322},"2026-02-18",36.0099983,35.79,285800,{"date":1325,"open":1001,"high":1028,"low":1326,"close":1327,"change":210,"percent_change":348,"volume":1328,"transactions":9,"vwap":1327},"2026-02-17",35.21,35.61,435500,{"date":1330,"open":999,"high":1028,"low":1084,"close":975,"change":481,"percent_change":751,"volume":1331,"transactions":9,"vwap":975},"2026-02-13",145300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1002,"percent_change":1003,"volume":1338,"transactions":9,"vwap":1337},"2026-02-12",35.9,35.915,35.45,35.58,459500,{"date":1340,"open":1028,"high":1341,"low":1342,"close":1058,"change":255,"percent_change":764,"volume":1343,"transactions":9,"vwap":1058},"2026-02-11",35.859,35.465,166700,{"date":1345,"open":1346,"high":983,"low":1347,"close":1348,"change":106,"percent_change":736,"volume":1349,"transactions":9,"vwap":1348},"2026-02-10",35.82,35.47,35.51,131500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1336,"change":126,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1336},"2026-02-09",35.14,35.49,35.11,1.14,459400,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-06",34.68,35.118,35.049999,0.69,2.01,168600,{"date":1366,"open":1367,"high":1368,"low":1206,"close":1369,"change":631,"percent_change":969,"volume":1370,"transactions":9,"vwap":1369},"2026-02-05",34.35,34.58,34.36,1289800,{"date":1372,"open":1373,"high":1078,"low":1374,"close":1375,"change":1079,"percent_change":151,"volume":1376,"transactions":9,"vwap":1375},"2026-02-04",35.080002,34.56,34.74,129900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":639,"percent_change":463,"volume":1383,"transactions":9,"vwap":1382},"2026-02-03",34.61,34.72,34.4,34.62,446200,{"date":1385,"open":1239,"high":1386,"low":1239,"close":1387,"change":1108,"percent_change":1030,"volume":1388,"transactions":9,"vwap":1387},"2026-02-02",34.597,34.57,125700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1260,"change":849,"percent_change":419,"volume":1394,"transactions":9,"vwap":1260},"2026-01-30",34.43,34.86,34.16,199800,{"date":1396,"open":1268,"high":1268,"low":1397,"close":1398,"change":294,"percent_change":1052,"volume":1399,"transactions":9,"vwap":1398},"2026-01-29",34.111,34.48,120800,{"date":1401,"open":1402,"high":1403,"low":1230,"close":1404,"change":418,"percent_change":721,"volume":1405,"transactions":9,"vwap":1404},"2026-01-28",34.33,34.459,34.32,217200,{"date":1407,"open":1408,"high":1379,"low":1409,"close":1410,"change":126,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-27",34.44,34.297,34.51,1.17,528900,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":375,"volume":1419,"transactions":9,"vwap":1417},"2026-01-26",34.07,34.19,34.11,0.07,125300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":480,"percent_change":613,"volume":1426,"transactions":9,"vwap":1425},"2026-01-23",33.87,34.49,33.66,34.040001,108500,{"date":1428,"open":1113,"high":1429,"low":1430,"close":1431,"change":1016,"percent_change":727,"volume":1432,"transactions":9,"vwap":1431},"2026-01-22",34.060001,33.88,34.0099983,136900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":507,"percent_change":88,"volume":1439,"transactions":9,"vwap":1438},"2026-01-21",33.55,33.925,33.499,33.83,117700,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1192,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-20",33.8,33.28,33.49,-1.64,117600,{"date":1448,"open":1449,"high":1196,"low":1450,"close":1449,"change":856,"percent_change":146,"volume":1451,"transactions":9,"vwap":1449},"2026-01-16",34.049999,33.853,201600,{"date":1453,"open":1449,"high":1206,"low":1454,"close":1455,"change":480,"percent_change":613,"volume":1456,"transactions":9,"vwap":1455},"2026-01-15",33.86,33.92,207400,{"date":1458,"open":1422,"high":1459,"low":1224,"close":1460,"change":1016,"percent_change":727,"volume":1461,"transactions":9,"vwap":1460},"2026-01-14",33.9,33.89,105000,{"date":1463,"open":1212,"high":1212,"low":1223,"close":1464,"change":437,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-13",33.71,-0.47,150900,{"date":1468,"open":1469,"high":1430,"low":1191,"close":1422,"change":751,"percent_change":1122,"volume":1470,"transactions":9,"vwap":1422},"2026-01-12",33.81,116100,{"date":1472,"open":1160,"high":1469,"low":1219,"close":1191,"change":507,"percent_change":88,"volume":1473,"transactions":9,"vwap":1191},"2026-01-09",639600,{"date":1475,"open":1476,"high":1244,"low":1168,"close":1477,"change":209,"percent_change":622,"volume":1478,"transactions":9,"vwap":1477},"2026-01-08",33.2,33.31,264500,{"date":1480,"open":1112,"high":1481,"low":1482,"close":1112,"change":210,"percent_change":1101,"volume":1483,"transactions":9,"vwap":1112},"2026-01-07",33.36,33.21,154600,{"date":1485,"open":1477,"high":1486,"low":1487,"close":1488,"change":1016,"percent_change":764,"volume":1489,"transactions":9,"vwap":1488},"2026-01-06",33.46,33.24,33.38,101600,{"date":1491,"open":1492,"high":1167,"low":1493,"close":1476,"change":1494,"percent_change":910,"volume":1495,"transactions":9,"vwap":1476},"2026-01-05",33.07,32.995,0.3,657500,{"date":1497,"open":1135,"high":1135,"low":1498,"close":1142,"change":737,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1142},"2026-01-02",32.485,1.39,221700,{"date":1502,"open":1144,"high":1144,"low":1503,"close":1504,"change":348,"percent_change":758,"volume":1505,"transactions":9,"vwap":1504},"2025-12-31",32.405,32.45,89400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1508,"change":481,"percent_change":121,"volume":1511,"transactions":9,"vwap":1508},"2025-12-30",32.59,32.71,32.567,73200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1143,"change":622,"percent_change":541,"volume":1516,"transactions":9,"vwap":1143},"2025-12-29",32.17,32.52,110100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-26",32.67,32.78,32.105,32.57,0.1,0.31,170700,{"date":1527,"open":1136,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1312,"volume":1532,"transactions":9,"vwap":1530},"2025-12-24",32.64,32.13,32.47,0.125,159600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":530,"volume":1540,"transactions":9,"vwap":1538},"2025-12-23",32.34,32.41,32.3,32.345,0.115,126400,{"date":1542,"open":1514,"high":1543,"low":1544,"close":1543,"change":481,"percent_change":121,"volume":1545,"transactions":9,"vwap":1543},"2025-12-22",32.23,32.11,93200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":664,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-19",32.16,32.32,31.94,32.15,-1.56,99400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":121,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-18",32.75,32.808,32.589,32.66,0.77,90300,{"date":1563,"open":1519,"high":1564,"low":1565,"close":1536,"change":879,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1536},"2025-12-17",32.843,32.37,-0.67,110400,{"date":1569,"open":1519,"high":1128,"low":1570,"close":1571,"change":541,"percent_change":721,"volume":1572,"transactions":9,"vwap":1571},"2025-12-16",32.538,32.63,93600,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1150,"change":294,"percent_change":51,"volume":1577,"transactions":9,"vwap":1150},"2025-12-15",33.02,32.76,69300,{"date":1579,"open":1580,"high":1580,"low":1143,"close":1581,"change":490,"percent_change":1002,"volume":1582,"transactions":9,"vwap":1581},"2025-12-12",32.85,32.65,184900,{"date":1584,"open":1585,"high":1585,"low":1519,"close":1586,"change":638,"percent_change":106,"volume":1587,"transactions":9,"vwap":1586},"2025-12-11",32.86,32.69,69200,{"date":1589,"open":1504,"high":1576,"low":1590,"close":1519,"change":121,"percent_change":1560,"volume":1591,"transactions":9,"vwap":1519},"2025-12-10",32.4,88300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":639,"percent_change":769,"volume":1598,"transactions":9,"vwap":1597},"2025-12-09",32.38,32.84,32.29,32.42,143900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1565,"change":111,"percent_change":454,"volume":1604,"transactions":9,"vwap":1565},"2025-12-08",32.43,34.53,32.255,98800,{"date":1606,"open":1607,"high":1608,"low":1565,"close":1594,"change":454,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1594},"2025-12-05",32.55,32.579,-0.09,130800,{"date":1612,"open":1143,"high":1143,"low":1613,"close":1536,"change":613,"percent_change":1247,"volume":1614,"transactions":9,"vwap":1536},"2025-12-04",32.337,139100,{"date":1616,"open":1617,"high":1618,"low":1529,"close":1549,"change":705,"percent_change":507,"volume":1619,"transactions":9,"vwap":1549},"2025-12-03",32.25,32.35,73800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":639,"percent_change":294,"volume":1626,"transactions":9,"vwap":1625},"2025-12-02",32.22,32.24,32.07,32.21,97700,{"date":1628,"open":1629,"high":1136,"low":1630,"close":1548,"change":1631,"percent_change":603,"volume":1632,"transactions":9,"vwap":1548},"2025-12-01",32.12,32.049999,-0.074,493000,{"date":1634,"open":1514,"high":1565,"low":1635,"close":1636,"change":1637,"percent_change":357,"volume":1638,"transactions":9,"vwap":1636},"2025-11-28",32.09,32.234,0.064,36200,{"date":1640,"open":1630,"high":1617,"low":1630,"close":1514,"change":22,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1514},"2025-11-26",1.16,83700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1108,"percent_change":1248,"volume":1649,"transactions":9,"vwap":1648},"2025-11-25",31.71,31.849,31.405,31.8,120000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":111,"percent_change":454,"volume":1656,"transactions":9,"vwap":1655},"2025-11-24",31.47,31.98,31.39,31.54,135500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-21",31.28,31.635,31.175,31.55,0.48,1.54,269100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1199,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-20",31.62,31.979,31.02,31.07,-1.27,107000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1652,"change":490,"percent_change":549,"volume":1679,"transactions":9,"vwap":1652},"2025-11-19",31.46,31.599,31.323,98600,{"date":1681,"open":1654,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-18",31.59,31.29,31.51,-0.339,-1.06,57500,{"date":1689,"open":1630,"high":1690,"low":1691,"close":1646,"change":1692,"percent_change":1183,"volume":1693,"transactions":9,"vwap":1646},"2025-11-17",32.148,31.69,-0.361,350800,{"date":1695,"open":1630,"high":1535,"low":1696,"close":1625,"change":1697,"percent_change":993,"volume":1698,"transactions":9,"vwap":1625},"2025-11-14",31.67,-0.104,178000,{"date":1700,"open":1144,"high":1586,"low":1543,"close":1701,"change":1702,"percent_change":1703,"volume":943,"transactions":9,"vwap":1701},"2025-11-13",32.314,-0.422,-1.29,{"date":1705,"open":1706,"high":1706,"low":1571,"close":1707,"change":1708,"percent_change":746,"volume":1709,"transactions":9,"vwap":1707},"2025-11-12",32.77,32.736,0.206,67000,{"date":1711,"open":1590,"high":1712,"low":1565,"close":1182,"change":614,"percent_change":158,"volume":1713,"transactions":9,"vwap":1182},"2025-11-11",32.553,51800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1596,"change":146,"percent_change":58,"volume":1719,"transactions":9,"vwap":1596},"2025-11-10",32.080002,32.31,32.040001,93700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1079,"percent_change":146,"volume":1725,"transactions":9,"vwap":1723},"2025-11-07",31.68,31.91,31.535,87400,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":348,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-06",32,31.736,31.79,-0.44,140200,{"date":1734,"open":1730,"high":1630,"low":1730,"close":1735,"change":856,"percent_change":926,"volume":1709,"transactions":9,"vwap":1735},"2025-11-05",31.93,{"date":1737,"open":1738,"high":1739,"low":1722,"close":1648,"change":199,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1648},"2025-11-04",31.73,31.99,-0.97,90000,{"date":1743,"open":1716,"high":1744,"low":1718,"close":1544,"change":613,"percent_change":1247,"volume":1745,"transactions":9,"vwap":1544},"2025-11-03",32.18,64800,{"date":1747,"open":1739,"high":1748,"low":1749,"close":1750,"change":209,"percent_change":622,"volume":1751,"transactions":9,"vwap":1750},"2025-10-31",32.060001,31.875,32.02,171000,{"date":1753,"open":1550,"high":1551,"low":1550,"close":1718,"change":1002,"percent_change":572,"volume":1754,"transactions":9,"vwap":1718},"2025-10-30",100000,{"date":1756,"open":1617,"high":1757,"low":1758,"close":1548,"change":540,"percent_change":879,"volume":1759,"transactions":9,"vwap":1548},"2025-10-29",32.5,31.95,65400,{"date":1761,"open":1551,"high":1596,"low":1762,"close":1543,"change":111,"percent_change":454,"volume":1763,"transactions":9,"vwap":1543},"2025-10-28",32.098,268500,{"date":1765,"open":1617,"high":1766,"low":1551,"close":1623,"change":1108,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1623},"2025-10-27",32.253,0.81,52900,{"date":1770,"open":1624,"high":1771,"low":1723,"close":1653,"change":1418,"percent_change":751,"volume":1772,"transactions":9,"vwap":1653},"2025-10-24",32.084999,57700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1723,"change":463,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1723},"2025-10-23",31.89,31.97,31.78,0.44,102900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1782,"change":111,"percent_change":454,"volume":1785,"transactions":9,"vwap":1782},"2025-10-22",31.77,31.88,31.61,77000,{"date":1787,"open":1723,"high":1723,"low":1788,"close":1777,"change":418,"percent_change":818,"volume":1789,"transactions":9,"vwap":1777},"2025-10-21",31.72,107200,{"date":1791,"open":1792,"high":1728,"low":1793,"close":1776,"change":1794,"percent_change":320,"volume":1795,"transactions":9,"vwap":1776},"2025-10-20",31.86,31.825,0.355,67500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":705,"volume":1803,"transactions":9,"vwap":1801},"2025-10-17",31.48,31.665,31.33,31.615,0.035,103900,{"date":1805,"open":1806,"high":1645,"low":1807,"close":1808,"change":1016,"percent_change":893,"volume":1809,"transactions":9,"vwap":1808},"2025-10-16",31.65,31.482,31.58,424800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":463,"percent_change":737,"volume":1816,"transactions":9,"vwap":1815},"2025-10-15",31.43,31.52,31.22,31.4,64900,{"date":1818,"open":1819,"high":1815,"low":1820,"close":1821,"change":1822,"percent_change":1494,"volume":1823,"transactions":9,"vwap":1821},"2025-10-14",31.01,30.93,31.26,0.095,62700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":58,"volume":1831,"transactions":9,"vwap":1829},"2025-10-13",31.1,31.199,30.98,31.165,0.365,56700,{"date":1833,"open":1834,"high":1835,"low":26,"close":26,"change":1836,"percent_change":1262,"volume":1837,"transactions":9,"vwap":26},"2025-10-10",31.41,31.432,-0.699,101900,{"date":1839,"open":1788,"high":1788,"low":1840,"close":1841,"change":1842,"percent_change":274,"volume":1843,"transactions":9,"vwap":1841},"2025-10-09",31.44,31.499,-0.201,121400,{"date":1845,"open":1696,"high":1846,"low":1847,"close":1848,"change":1079,"percent_change":146,"volume":1849,"transactions":9,"vwap":1848},"2025-10-08",31.758,31.587,31.7,103700,{"date":1851,"open":1848,"high":1848,"low":1813,"close":1808,"change":603,"percent_change":471,"volume":1852,"transactions":9,"vwap":1808},"2025-10-07",120500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":121,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-06",31.76,31.829,31.685,31.81,0.79,55500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1767,"volume":1868,"transactions":9,"vwap":1866},"2025-10-03",31.53,31.63,31.42,31.56,0.255,105800,{"date":1870,"open":1871,"high":1840,"low":1872,"close":1873,"change":1874,"percent_change":638,"volume":1875,"transactions":9,"vwap":1873},"2025-10-02",31.32,31.15,31.305,0.005,78600,{"date":1877,"open":1826,"high":1871,"low":1826,"close":1878,"change":1879,"percent_change":952,"volume":1880,"transactions":9,"vwap":1878},"2025-10-01",31.3,0.29,279000,{"date":1882,"open":1883,"high":1819,"low":26,"close":1819,"change":1016,"percent_change":752,"volume":1884,"transactions":9,"vwap":1819},"2025-09-30",30.82,100500,{"date":1886,"open":1883,"high":1887,"low":1888,"close":1889,"change":209,"percent_change":622,"volume":1890,"transactions":9,"vwap":1889},"2025-09-29",30.865,30.746,30.83,96500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":711,"volume":1898,"transactions":9,"vwap":1896},"2025-09-26",30.71,30.89,30.688,30.85,0.195,64100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1731,"volume":1906,"transactions":9,"vwap":1904},"2025-09-25",30.61,30.87,30.52,30.655,-0.135,132900,{"date":1908,"open":26,"high":1909,"low":1910,"close":1911,"change":392,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-24",30.92,30.691,30.79,-0.26,91400,{"date":1915,"open":1916,"high":1670,"low":1883,"close":1902,"change":540,"percent_change":603,"volume":1917,"transactions":9,"vwap":1902},"2025-09-23",30.95,163300,{"date":1919,"open":1896,"high":1828,"low":1911,"close":1920,"change":769,"percent_change":51,"volume":1921,"transactions":9,"vwap":1920},"2025-09-22",30.94,64400,{"date":1923,"open":1911,"high":1894,"low":1924,"close":1911,"change":1925,"percent_change":1926,"volume":1419,"transactions":9,"vwap":1911},"2025-09-19",30.77,-0.355,-1.14,{"date":1928,"open":1929,"high":1866,"low":1670,"close":1930,"change":1931,"percent_change":893,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",31.13,31.145,0.175,337200,{"date":1934,"open":1935,"high":1936,"low":1896,"close":1937,"change":189,"percent_change":993,"volume":1938,"transactions":9,"vwap":1937},"2025-09-17",30.99,31.155,30.97,78700,{"date":1940,"open":1941,"high":1941,"low":1937,"close":1671,"change":549,"percent_change":438,"volume":1942,"transactions":9,"vwap":1671},"2025-09-16",31.12,72300,{"date":1944,"open":1929,"high":1814,"low":1945,"close":1946,"change":887,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-15",31.063,31.2,0.87,81800,{"date":1950,"open":1951,"high":1929,"low":1952,"close":1820,"change":849,"percent_change":721,"volume":1913,"transactions":9,"vwap":1820},"2025-09-12",31.11,30.906,{"date":1954,"open":1828,"high":1929,"low":1820,"close":1826,"change":1524,"percent_change":101,"volume":1955,"transactions":9,"vwap":1826},"2025-09-11",78100,{"date":1957,"open":1896,"high":1909,"low":1958,"close":1911,"change":842,"percent_change":480,"volume":1959,"transactions":9,"vwap":1911},"2025-09-10",30.735,74200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":622,"percent_change":418,"volume":1725,"transactions":9,"vwap":1965},"2025-09-09",30.7,30.847,30.635,30.78,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":530,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-08",30.76,30.84,30.64,1.18,52800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":209,"percent_change":540,"volume":1979,"transactions":9,"vwap":1978},"2025-09-05",30.57,30.726,30.399,30.48,503300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":751,"percent_change":38,"volume":1985,"transactions":9,"vwap":1983},"2025-09-04",30.39,30.5,30.325,67700,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":106,"percent_change":357,"volume":1991,"transactions":9,"vwap":1990},"2025-09-03",30.29,30.15,30.28,203900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":393,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-02",30.13,30.24,30.030001,30.22,-0.69,107900,{"date":2001,"open":2002,"high":1978,"low":2003,"close":2004,"change":189,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-29",30.47,30.345,30.43,-0.33,76900,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":842,"percent_change":480,"volume":2011,"transactions":9,"vwap":2010},"2025-08-28",30.74,30.53,79300,{"date":2013,"open":2004,"high":1975,"low":1982,"close":1903,"change":1609,"percent_change":403,"volume":2014,"transactions":9,"vwap":1903},"2025-08-27",84100,{"date":2016,"open":2017,"high":2018,"low":1983,"close":1901,"change":622,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1901},"2025-08-26",30.58,30.621,-0.2,321200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":1912,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-25",30.88,30.895,30.67,-0.84,188500,{"date":2029,"open":2030,"high":1819,"low":2030,"close":1820,"change":887,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1820},"2025-08-22",30.73,0.88,284200,{"date":2034,"open":1901,"high":2035,"low":2017,"close":2036,"change":111,"percent_change":454,"volume":2037,"transactions":9,"vwap":2036},"2025-08-21",30.68,30.66,224200,{"date":2039,"open":1965,"high":1965,"low":1970,"close":2025,"change":704,"percent_change":856,"volume":2040,"transactions":9,"vwap":2025},"2025-08-20",60000,{"date":2042,"open":2043,"high":1965,"low":2044,"close":2045,"change":613,"percent_change":1879,"volume":1577,"transactions":9,"vwap":2045},"2025-08-19",30.75,30.56,30.63,{"date":2047,"open":1883,"high":1883,"low":2048,"close":2048,"change":348,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-18",30.54,-0.46,65300,{"date":2052,"open":1965,"high":1965,"low":2053,"close":2035,"change":2054,"percent_change":764,"volume":2055,"transactions":9,"vwap":2035},"2025-08-15",30.573,0.165,45800,{"date":2057,"open":2058,"high":2010,"low":1982,"close":2059,"change":2060,"percent_change":210,"volume":2061,"transactions":9,"vwap":2059},"2025-08-14",30.45,30.515,-0.015,52500,{"date":2063,"open":1978,"high":2010,"low":2064,"close":2010,"change":856,"percent_change":1161,"volume":2065,"transactions":9,"vwap":2010},"2025-08-13",30.36,218300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":23,"volume":2073,"transactions":9,"vwap":2071},"2025-08-12",30.23,30.44,30.076,30.4,0.302,226400,{"date":2075,"open":1994,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":523,"volume":2080,"transactions":9,"vwap":2078},"2025-08-11",30.255,30.063999,30.098,-0.092,280000,{"date":2082,"open":2083,"high":1988,"low":2084,"close":2085,"change":614,"percent_change":984,"volume":2086,"transactions":9,"vwap":2085},"2025-08-08",30.09,30.035,30.19,103500,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":1108,"percent_change":2031,"volume":2092,"transactions":9,"vwap":2091},"2025-08-07",30.08,29.82,29.95,93900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":613,"percent_change":1494,"volume":2099,"transactions":9,"vwap":2098},"2025-08-06",29.75,29.77,29.6,29.69,127200,{"date":2101,"open":2097,"high":2102,"low":2103,"close":2097,"change":704,"percent_change":463,"volume":2104,"transactions":9,"vwap":2097},"2025-08-05",29.8,29.498,82600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":22,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-04",29.47,29.58,29.42,29.56,1.27,115400,{"date":2114,"open":2115,"high":2109,"low":2116,"close":2115,"change":1912,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-01",29.19,29,-0.88,168900,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":603,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-31",29.65,29.39,29.45,-0.77,182100,{"date":2127,"open":2128,"high":2090,"low":2129,"close":2130,"change":1609,"percent_change":523,"volume":2131,"transactions":9,"vwap":2130},"2025-07-30",29.71,29.61,29.68,68500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2096,"change":111,"percent_change":454,"volume":2136,"transactions":9,"vwap":2096},"2025-07-29",29.92,29.73,49200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":593,"volume":2143,"transactions":9,"vwap":2141},"2025-07-28",29.99,29.63,29.78,-0.302,54300,{"date":2145,"open":2139,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":403,"volume":2150,"transactions":9,"vwap":2148},"2025-07-25",30.115,29.887,30.082001,-0.088,123400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1002,"percent_change":1199,"volume":2157,"transactions":9,"vwap":2156},"2025-07-24",30.2,30.265,30.145,30.17,77800,{"date":2159,"open":2160,"high":2064,"low":2160,"close":1988,"change":136,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1988},"2025-07-23",29.96,2.23,66700,{"date":2164,"open":2130,"high":2130,"low":2165,"close":2140,"change":639,"percent_change":736,"volume":2166,"transactions":9,"vwap":2140},"2025-07-22",29.441,102800,{"date":2168,"open":2130,"high":2130,"low":2169,"close":2108,"change":736,"percent_change":752,"volume":2170,"transactions":9,"vwap":2108},"2025-07-21",29.5,81600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":549,"percent_change":1731,"volume":2177,"transactions":9,"vwap":2176},"2025-07-18",29.62,29.815,29.4,29.41,65200,{"date":2179,"open":2123,"high":2180,"low":2181,"close":2182,"change":1079,"percent_change":926,"volume":2183,"transactions":9,"vwap":2182},"2025-07-17",29.57,29.38,29.54,84800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2109,"change":106,"percent_change":357,"volume":2189,"transactions":9,"vwap":2109},"2025-07-16",29.31,29.44,29.21,87300,{"date":2191,"open":2135,"high":2192,"low":2193,"close":2194,"change":1085,"percent_change":2026,"volume":2195,"transactions":9,"vwap":2194},"2025-07-15",29.765,29.33,29.36,156900,{"date":2197,"open":2173,"high":2173,"low":2198,"close":2129,"change":106,"percent_change":357,"volume":2199,"transactions":9,"vwap":2129},"2025-07-14",29.435,114600,{"date":2201,"open":2180,"high":2202,"low":2169,"close":2203,"change":879,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-11",29.64,29.55,-0.74,167400,{"date":2207,"open":2208,"high":2090,"low":2209,"close":2096,"change":480,"percent_change":1523,"volume":2210,"transactions":9,"vwap":2096},"2025-07-10",29.74,29.632,112000,{"date":2212,"open":2130,"high":2213,"low":2180,"close":2208,"change":769,"percent_change":1017,"volume":2214,"transactions":9,"vwap":2208},"2025-07-09",29.751,101500,{"date":2216,"open":2217,"high":2218,"low":2194,"close":2218,"change":909,"percent_change":116,"volume":2219,"transactions":9,"vwap":2218},"2025-07-08",29.37,29.59,85900,{"date":2221,"open":2203,"high":2203,"low":2222,"close":2223,"change":631,"percent_change":774,"volume":2224,"transactions":9,"vwap":2223},"2025-07-07",29.235,29.26,112900,{"date":2226,"open":2218,"high":2227,"low":2123,"close":2202,"change":1523,"percent_change":507,"volume":2183,"transactions":9,"vwap":2202},"2025-07-03",29.66,{"date":2229,"open":2194,"high":2182,"low":2230,"close":2182,"change":705,"percent_change":22,"volume":2231,"transactions":9,"vwap":2182},"2025-07-02",29.3,142700,{"date":2233,"open":2186,"high":2234,"low":2186,"close":2235,"change":490,"percent_change":348,"volume":1059,"transactions":9,"vwap":2235},"2025-07-01",29.49,29.43,{"date":2237,"open":2217,"high":2107,"low":2238,"close":2107,"change":210,"percent_change":849,"volume":2239,"transactions":9,"vwap":2107},"2025-06-30",29.35,163500,{"date":2241,"open":2235,"high":2242,"low":2238,"close":2243,"change":1524,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-27",29.545,29.52,1.06,93100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2188,"change":614,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2188},"2025-06-26",29.15,29.345,29.059999,0.83,154000,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":418,"percent_change":1225,"volume":2258,"transactions":9,"vwap":2257},"2025-06-25",29.13,28.91,28.97,289200,{"date":2260,"open":2250,"high":2261,"low":2257,"close":2262,"change":146,"percent_change":810,"volume":2263,"transactions":9,"vwap":2262},"2025-06-24",29.185,29.16,82300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":736,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-23",28.58,28.82,28.344,28.78,0.59,89300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2204,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-20",29.02,29.08,28.6,28.61,-2.52,80000,{"date":2281,"open":2203,"high":2203,"low":2282,"close":2238,"change":705,"percent_change":146,"volume":2283,"transactions":9,"vwap":2238},"2025-06-18",29.25,156200,{"date":2285,"open":2110,"high":2110,"low":2286,"close":2287,"change":199,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-17",29.2,29.24,-1.05,146300,{"date":2291,"open":2182,"high":2292,"low":2293,"close":2203,"change":769,"percent_change":1017,"volume":2294,"transactions":9,"vwap":2203},"2025-06-16",29.72,29.48,102400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2175,"change":993,"percent_change":71,"volume":2300,"transactions":9,"vwap":2175},"2025-06-13",29.46,29.538,29.285,117200,{"date":2302,"open":2121,"high":2303,"low":2202,"close":2292,"change":856,"percent_change":1778,"volume":2304,"transactions":9,"vwap":2292},"2025-06-12",29.775,244400,{"date":2306,"open":2089,"high":2089,"low":2107,"close":2218,"change":622,"percent_change":2019,"volume":2307,"transactions":9,"vwap":2218},"2025-06-11",256900,{"date":2309,"open":2128,"high":2310,"low":2129,"close":2121,"change":705,"percent_change":22,"volume":2311,"transactions":9,"vwap":2121},"2025-06-10",29.773,108000,{"date":2313,"open":2234,"high":2314,"low":2234,"close":2182,"change":454,"percent_change":189,"volume":2315,"transactions":9,"vwap":2182},"2025-06-09",29.666,72400,{"date":2317,"open":2110,"high":2173,"low":2318,"close":2180,"change":357,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2180},"2025-06-06",29.504,0.68,101800,{"date":2322,"open":2293,"high":2323,"low":2324,"close":2217,"change":210,"percent_change":849,"volume":2325,"transactions":9,"vwap":2217},"2025-06-05",29.51,29.335,90500,{"date":2327,"open":2181,"high":2328,"low":2329,"close":2109,"change":106,"percent_change":357,"volume":2330,"transactions":9,"vwap":2109},"2025-06-04",29.448,29.32,88200,{"date":2332,"open":2287,"high":2333,"low":2334,"close":2194,"change":454,"percent_change":189,"volume":2335,"transactions":9,"vwap":2194},"2025-06-03",29.425,29.163,149000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2122,"change":357,"percent_change":1362,"volume":2341,"transactions":9,"vwap":2122},"2025-06-02",29.29,29.437,29.1,172000,{"date":2343,"open":2344,"high":2297,"low":2274,"close":2115,"change":842,"percent_change":480,"volume":2345,"transactions":9,"vwap":2115},"2025-05-30",29.27,215800,{"date":2347,"open":2186,"high":2186,"low":2348,"close":2349,"change":1418,"percent_change":614,"volume":2350,"transactions":9,"vwap":2349},"2025-05-29",29.049999,29.18,102200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":403,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-28",29.14,29.377,29.07,29.11,-0.99,165500,{"date":2360,"open":2238,"high":2361,"low":2362,"close":2175,"change":764,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2175},"2025-05-27",29.621,28.985,1.87,296900,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":189,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-23",28.62,28.92,28.86,-0.35,152300,{"date":2373,"open":2368,"high":2374,"low":2375,"close":2376,"change":111,"percent_change":454,"volume":2377,"transactions":9,"vwap":2376},"2025-05-22",29.075001,28.85,28.96,1561500,{"date":2379,"open":2380,"high":2282,"low":2368,"close":2257,"change":541,"percent_change":604,"volume":2381,"transactions":9,"vwap":2257},"2025-05-21",29.22,183700,{"date":2383,"open":2286,"high":2384,"low":2355,"close":2248,"change":481,"percent_change":1247,"volume":2385,"transactions":9,"vwap":2248},"2025-05-20",29.246,328800,{"date":2387,"open":2388,"high":2115,"low":2389,"close":2355,"change":639,"percent_change":736,"volume":2390,"transactions":9,"vwap":2355},"2025-05-19",29.030001,28.765,773900,{"date":2392,"open":2256,"high":2274,"low":2393,"close":2274,"change":1016,"percent_change":557,"volume":2394,"transactions":9,"vwap":2274},"2025-05-16",28.77,203600,{"date":2396,"open":2397,"high":2368,"low":2398,"close":2399,"change":121,"percent_change":1947,"volume":2400,"transactions":9,"vwap":2399},"2025-05-15",28.8,28.711,28.84,250200,{"date":2402,"open":2267,"high":2375,"low":2403,"close":2404,"change":549,"percent_change":310,"volume":2405,"transactions":9,"vwap":2404},"2025-05-14",28.56,28.59,294300,{"date":2407,"open":2408,"high":2399,"low":2409,"close":2410,"change":348,"percent_change":419,"volume":2411,"transactions":9,"vwap":2410},"2025-05-13",28.74,28.66,28.72,138800,{"date":2413,"open":2414,"high":2369,"low":2415,"close":2369,"change":507,"percent_change":58,"volume":2416,"transactions":9,"vwap":2369},"2025-05-12",28.7,28.55,211800,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":856,"percent_change":284,"volume":2422,"transactions":9,"vwap":2421},"2025-05-09",28.53,28.41,28.52,111700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":106,"percent_change":375,"volume":2429,"transactions":9,"vwap":2428},"2025-05-08",28.43,28.51,28.25,28.39,287700,{"date":2431,"open":2432,"high":2266,"low":2433,"close":2432,"change":111,"percent_change":490,"volume":2434,"transactions":9,"vwap":2432},"2025-05-07",28.33,28.205,231600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":189,"percent_change":2370,"volume":1489,"transactions":9,"vwap":2440},"2025-05-06",28.4,28.445,28.274,28.34,{"date":2442,"open":2443,"high":2266,"low":2444,"close":2445,"change":411,"percent_change":411,"volume":2446,"transactions":9,"vwap":2445},"2025-05-05",28.46,28.29,28.44,141800,{"date":2448,"open":2449,"high":2443,"low":2450,"close":2445,"change":893,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2445},"2025-05-02",28.37,28.241,2.05,288900,{"date":2454,"open":2455,"high":2437,"low":2456,"close":2457,"change":402,"percent_change":328,"volume":2458,"transactions":9,"vwap":2457},"2025-05-01",28.16,27.86,27.87,350100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":638,"percent_change":1418,"volume":2465,"transactions":9,"vwap":2464},"2025-04-30",27.81,27.996,27.66,27.98,88600,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":255,"percent_change":2319,"volume":2471,"transactions":9,"vwap":2470},"2025-04-29",27.79,28,27.96,73000,{"date":2473,"open":2474,"high":2456,"low":2475,"close":2476,"change":480,"percent_change":705,"volume":2477,"transactions":9,"vwap":2476},"2025-04-28",27.72,27.565,27.77,104200,{"date":2479,"open":2480,"high":2461,"low":2481,"close":2482,"change":1079,"percent_change":1161,"volume":2483,"transactions":9,"vwap":2482},"2025-04-25",27.63,27.505,27.74,87700,{"date":2485,"open":2486,"high":2480,"low":2487,"close":2488,"change":909,"percent_change":788,"volume":2489,"transactions":9,"vwap":2488},"2025-04-24",27.36,27.29,27.62,308500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2487,"change":614,"percent_change":508,"volume":2495,"transactions":9,"vwap":2487},"2025-04-23",27.44,27.56,27.07,207000,{"date":179,"open":2497,"high":2498,"low":175,"close":2499,"change":769,"percent_change":376,"volume":2500,"transactions":9,"vwap":2499},26.9,27.22,27.049999,148400]