[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HODL":3,"homepage-market-summary":27,"stock-historical-HODL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"HODL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"VanEck Bitcoin ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.84,24.5,24.655,23.73,23.92,-0.08,-0.33,780854.452926,35.76,16.4,1808793.46913728,38.4,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},1530122,558494367.28432,-8.02,"2025-04-22",[178,181,191,201,210,221,231,241,252,261,272,282,293,304,314,324,333,343,353,364,374,383,393,403,413,420,429,438,449,459,469,480,491,502,513,524,533,544,555,565,575,585,594,601,610,619,627,637,647,655,664,674,683,692,702,710,718,727,735,746,753,758,766,772,780,788,795,803,810,816,823,831,840,843,852,857,866,875,880,887,892,898,903,912,918,926,934,942,950,959,967,973,979,984,991,998,1005,1013,1020,1027,1033,1041,1049,1055,1062,1069,1075,1083,1090,1096,1105,1111,1118,1123,1129,1137,1145,1151,1159,1168,1175,1181,1188,1197,1204,1210,1219,1227,1236,1243,1250,1256,1264,1271,1279,1286,1293,1300,1308,1316,1323,1329,1334,1340,1344,1352,1359,1365,1373,1379,1385,1390,1397,1403,1408,1413,1419,1427,1434,1439,1445,1452,1459,1467,1472,1478,1483,1490,1495,1503,1509,1516,1523,1532,1539,1547,1554,1559,1566,1574,1582,1589,1596,1603,1609,1613,1621,1629,1638,1645,1651,1658,1664,1670,1675,1682,1687,1694,1703,1709,1716,1722,1730,1736,1743,1751,1760,1766,1771,1778,1785,1791,1796,1802,1809,1817,1824,1832,1840,1847,1854,1862,1871,1879,1887,1894,1903,1912,1921,1929,1938,1947,1954,1962,1967,1975,1983,1991,1998,2004,2013,2021,2029,2038,2046,2053,2062,2068,2076,2083,2089,2096,2105,2112,2119,2126,2132,2140,2146,2152,2158,2166,2174,2182,2190,2198,2205,2212,2219,2223,2228,2233,2240,2245,2253,2260,2267,2271,2277,2282,2287,2293,2297,2302,2308,2314,2321,2329,2335,2342,2350,2356,2363,2369,2376,2382,2389,2394,2399,2406,2410,2417,2424,2431,2435,2439,2444,2450,2455,2463,2470,2477,2482,2490,2495,2500,2506,2513,2521,2528,2533,2540,2548,2555,2560,2566,2574,2580,2586,2592,2599,2605,2612,2618,2626,2632,2637,2643,2649,2654,2661,2667,2671,2677,2683,2690,2697,2702,2708,2714,2721,2725,2734,2742,2748,2755,2762,2769,2776,2782,2787,2795,2801,2807,2814],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},3603,24.0662,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.6,24.1,23.585,0.3,1.27,529789.67454,2972,23.8458,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":19,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.08,24.19,23.565,23.62,-0.02,552525.8577,2635,23.7539,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":104,"percent_change":119,"volume":207,"transactions":208,"vwap":209},"2026-09-29",23.86,23.875,23.43,23.64,555177.008225,2871,23.6145,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.61,23.85,23.335,23.58,-0.18,-0.76,690676.710848,3048,23.6099,{"date":222,"open":223,"high":14,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",23.78,23.51,23.76,-0.09,-0.38,550954.81033,2718,23.7029,{"date":232,"open":233,"high":234,"low":235,"close":213,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",23.67,24.005,23.57,-0.06,-0.25,540419.953073,2626,23.8377,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.2,24.29,23.63,23.91,-0.48,-1.97,517664.075438,2313,23.9004,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":236,"percent_change":237,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.23,24.52,24.17,24.39,509512.102176,2307,24.3998,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",24,24.57,23.97,24.45,1.49,6.49,855534.856546,4264,24.2899,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",22.08,23.03,22.96,1.33,6.15,749610.289044,3478,22.7294,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",21.6,21.76,21.47,21.63,0.15,0.7,291603.33214,1361,21.6288,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",21.41,21.62,21.2,21.48,-0.05,-0.23,642090.210653,3957,21.4115,{"date":305,"open":306,"high":307,"low":297,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",21.75,21.86,21.53,-0.79,-3.54,1260278.217925,6232,21.5484,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.99,22.42,22.32,0.46,2.1,436033.397166,2471,22.2504,{"date":325,"open":326,"high":327,"low":328,"close":307,"change":104,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",21.9,22.57,21.73,0.28,1085483.662534,6591,22.0401,{"date":334,"open":328,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",21.91,21.69,21.8,-0.32,-1.45,854780.279742,5473,21.7955,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":236,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",22.5,22.52,22.06,22.12,-0.27,918987.545524,6262,22.2511,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",22.13,22.325,21.94,22.18,-0.4,-1.77,973062.661829,5884,22.1701,{"date":365,"open":317,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.59,22.24,22.58,-0.54,-2.34,1071671.37062,5555,22.5109,{"date":375,"open":358,"high":376,"low":358,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",23.135,23.12,1.24,5.67,818680.379744,5460,22.729,{"date":384,"open":328,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",21.92,21.645,21.88,0.04,0.18,1342375.333575,5646,21.8381,{"date":394,"open":395,"high":396,"low":284,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",22.02,22.17,21.84,-0.45,-2.02,821881.926446,4819,21.9208,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":144,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",22.07,22.41,21.97,22.29,1.73,2352404.088254,5404,22.2552,{"date":414,"open":406,"high":366,"low":306,"close":335,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",-0.68,-3.01,4094123.42737,13319,22.0111,{"date":421,"open":422,"high":423,"low":318,"close":366,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",22.43,22.8627,0.39,1.76,3209104.030679,9912,22.6158,{"date":430,"open":274,"high":367,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.95,22.2,-0.13,-0.58,553311.63355,4174,22.134,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",22.25,22.505,22.085,22.33,0.05,0.22,946250.10017,6204,22.3364,{"date":450,"open":451,"high":452,"low":395,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",22.34,22.62,22.28,0.5,2.3,1471694.215701,10408,22.355,{"date":460,"open":461,"high":395,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",21.81,21.56,21.78,1.21,5.88,1500786.920287,8548,21.8206,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",20.34,20.63,20.11,20.57,1.2,6.2,1598606.145086,7087,20.4144,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",18.36,19.71,18.32,19.37,1.1,6.02,2359790.549192,8494,19.2157,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",18.095,18.39,18.09,18.27,0.11,0.61,706534.191729,2656,18.2678,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",17.94,18.255,17.93,18.16,0.375,2.11,3215570.675653,4362,18.1145,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",17.74,17.865,17.67,17.785,-0.125,-0.7,682223.67232,2427,17.7475,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":109,"percent_change":236,"volume":530,"transactions":531,"vwap":532},"2026-08-13",17.96,18.08,17.76,17.91,488889.068047,2980,17.9313,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",18.06,18.1,17.885,17.92,-0.03,-0.17,491887.021563,2698,17.9707,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",18.13,18.15,17.87,17.95,-0.14,-0.77,689732.381264,3734,18.0136,{"date":556,"open":557,"high":558,"low":559,"close":495,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",18.34,18.35,18.02,-0.26,-1.42,1200858.774695,5784,18.1601,{"date":566,"open":567,"high":568,"low":569,"close":558,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",18.41,18.47,18.24,0.14,0.77,1066596.288593,4485,18.3546,{"date":576,"open":507,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",18.365,18.12,18.21,-0.12,-0.65,1001960.54519,3520,18.2193,{"date":586,"open":546,"high":558,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",18.05,18.33,0.17,0.94,1392342.816511,5451,18.2778,{"date":595,"open":596,"high":579,"low":597,"close":507,"change":497,"percent_change":498,"volume":598,"transactions":599,"vwap":600},"2026-08-04",18.03,17.98,1768400.557903,5684,18.1294,{"date":602,"open":603,"high":604,"low":517,"close":587,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",17.73,18.105,0.27,1.52,1766662.597639,5299,18.0084,{"date":611,"open":596,"high":596,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",17.64,17.78,-0.53,-2.89,1522529.432416,6242,17.7556,{"date":620,"open":484,"high":567,"low":621,"close":622,"change":149,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",18.26,18.31,1.95,1182929.345792,3716,18.3164,{"date":628,"open":629,"high":630,"low":631,"close":526,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",18.14,18.29,17.945,-0.085,-0.47,1254772.906158,4189,18.1001,{"date":638,"open":639,"high":640,"low":603,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",17.88,18.11,18.045,-0.315,-1.72,1020415.601588,3144,17.958,{"date":648,"open":557,"high":649,"low":579,"close":482,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",18.57,0.21,1.16,804898.163128,2654,18.3217,{"date":656,"open":657,"high":579,"low":658,"close":547,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",18.195,18.01,-0.175,-0.95,588799.113955,2257,18.1186,{"date":665,"open":666,"high":667,"low":496,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",18.37,18.43,18.325,-0.325,-1.74,655592.834198,2772,18.3428,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":551,"volume":680,"transactions":681,"vwap":682},"2026-07-22",18.54,18.77,18.65,-0.145,696291.568385,2721,18.6532,{"date":684,"open":677,"high":685,"low":686,"close":687,"change":508,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",18.93,18.68,18.795,2.04,696434.864662,3736,18.792,{"date":693,"open":694,"high":695,"low":640,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",18.23,18.59,18.42,0.29,1.6,913498.612675,4577,18.4092,{"date":703,"open":704,"high":705,"low":706,"close":546,"change":539,"percent_change":540,"volume":707,"transactions":708,"vwap":709},"2026-07-17",17.77,18.2,17.665,623849.466122,3285,17.9638,{"date":711,"open":712,"high":557,"low":495,"close":507,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",18.17,-0.2,-1.09,579533.522111,2334,18.1748,{"date":719,"open":568,"high":720,"low":721,"close":482,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",18.53,18.3,0.1,0.55,800993.589753,3459,18.4009,{"date":728,"open":527,"high":482,"low":729,"close":621,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",17.97,0.67,3.81,1320589.750968,4313,18.2184,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",17.66,17.7808,17.47,17.59,-0.49,-2.71,1397660.702269,3368,17.6253,{"date":747,"open":546,"high":748,"low":749,"close":527,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":527},"2026-07-10",18.295,18.014999,0.2,1.12,677500,{"date":754,"open":755,"high":549,"low":517,"close":639,"change":697,"percent_change":756,"volume":757,"transactions":9,"vwap":639},"2026-07-09",17.71,1.65,594100,{"date":759,"open":760,"high":761,"low":762,"close":740,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":740},"2026-07-08",17.46,17.635,17.39,-0.46,-2.55,1485600,{"date":767,"open":768,"high":769,"low":755,"close":770,"change":388,"percent_change":445,"volume":771,"transactions":9,"vwap":770},"2026-07-07",17.82,18.155,18.049999,791600,{"date":773,"open":774,"high":775,"low":776,"close":658,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":658},"2026-07-06",17.37,18.07,17.33,0.64,3.68,1246800,{"date":781,"open":782,"high":783,"low":784,"close":774,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":774},"2026-07-02",17.44,17.58,17.29,0.41,2.42,1327500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":149,"percent_change":509,"volume":794,"transactions":9,"vwap":793},"2026-07-01",16.62,17.1,16.555,16.96,678100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":763,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",16.52,16.73,16.43,16.61,-2.69,1150900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":750,"percent_change":56,"volume":809,"transactions":9,"vwap":808},"2026-06-29",16.94,17.135,16.66,17.07,2598000,{"date":811,"open":812,"high":791,"low":800,"close":813,"change":814,"percent_change":129,"volume":815,"transactions":9,"vwap":813},"2026-06-26",16.63,16.87,0.13,1167800,{"date":817,"open":818,"high":819,"low":23,"close":820,"change":216,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",17.28,17.3,16.74,-1.06,4575600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":520,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-24",17.455,17.54,16.695,16.92,-3.97,1655600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",17.53,17.75,17.5,17.62,-0.59,-3.24,841700,{"date":841,"open":666,"high":720,"low":769,"close":579,"change":785,"percent_change":455,"volume":842,"transactions":9,"vwap":579},"2026-06-22",1635500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",18.18,18.19,17.6,17.8,-0.35,-1.93,2522300,{"date":853,"open":557,"high":677,"low":640,"close":547,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":547},"2026-06-17",-0.41,-2.21,1102600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",18.66,18.72,18.465,18.56,-0.28,-1.49,595800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",18.9,19.02,18.74,18.84,0.87,4.84,826000,{"date":876,"open":529,"high":705,"low":877,"close":729,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":729},"2026-06-12",17.81,0,1376900,{"date":881,"open":515,"high":882,"low":883,"close":729,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":729},"2026-06-11",18.059999,17.605,0.47,2.69,1099400,{"date":888,"open":889,"high":528,"low":889,"close":835,"change":890,"percent_change":300,"volume":891,"transactions":9,"vwap":835},"2026-06-10",17.38,-0.04,2107000,{"date":893,"open":894,"high":737,"low":895,"close":826,"change":227,"percent_change":896,"volume":897,"transactions":9,"vwap":826},"2026-06-09",17.63,17.17,-2.12,1183900,{"date":899,"open":597,"high":547,"low":900,"close":538,"change":872,"percent_change":901,"volume":902,"transactions":9,"vwap":538},"2026-06-08",17.89,5.1,1415400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",17.56,17.61,16.715,17.049999,-0.92,-5.12,4684700,{"date":913,"open":548,"high":914,"low":613,"close":729,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":729},"2026-06-04",18.225,-0.51,-2.76,1856500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":614,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-03",18.87,18.98,18.44,18.48,-2.79,1908800,{"date":927,"open":928,"high":929,"low":677,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",19.49,19.51,19.01,-1.2,-5.94,1926800,{"date":935,"open":936,"high":471,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",20.29,19.965,20.21,-0.55,-2.65,1413800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":722,"volume":949,"transactions":9,"vwap":947},"2026-05-29",20.64,20.99,20.48,20.76,0.02,912300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",20.66,20.82,20.5,20.74,-0.44,-2.08,951500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":863,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-27",21.23,21.315,21.08,21.18,-1.3,1104600,{"date":968,"open":336,"high":405,"low":969,"close":970,"change":948,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-26",21.4,21.46,0.09,1219900,{"date":974,"open":397,"high":307,"low":975,"close":976,"change":915,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-22",21.39,21.44,-2.32,534400,{"date":980,"open":981,"high":405,"low":982,"close":431,"change":109,"percent_change":299,"volume":983,"transactions":9,"vwap":431},"2026-05-21",21.85,21.67,445600,{"date":985,"open":986,"high":987,"low":328,"close":988,"change":119,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-20",21.83,22.0049992,21.96,1.15,598900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":109,"percent_change":299,"volume":997,"transactions":9,"vwap":996},"2026-05-19",21.65,21.77,21.51,21.71,498200,{"date":999,"open":981,"high":981,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",21.49,21.72,-0.64,-2.86,1012100,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",22.63,22.23,22.36,-0.67,-2.91,829700,{"date":1014,"open":366,"high":1015,"low":345,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",23.21,23.030001,0.53,2.36,827200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":345,"change":849,"percent_change":1025,"volume":1026,"transactions":9,"vwap":345},"2026-05-13",22.65,22.67,22.26,-1.53,1250500,{"date":1028,"open":1029,"high":1030,"low":327,"close":1031,"change":20,"percent_change":561,"volume":1032,"transactions":9,"vwap":1031},"2026-05-12",22.79,22.875,22.85,634800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":454,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",22.93,23.23,22.75,23.18,2.2,1860700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":388,"volume":1048,"transactions":9,"vwap":1046},"2026-05-08",22.51,22.74,22.48,22.68,0.01,577700,{"date":1050,"open":1051,"high":1051,"low":1045,"close":1023,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1023},"2026-05-07",22.9,-0.37,-1.61,958800,{"date":1056,"open":1038,"high":1057,"low":1058,"close":1059,"change":299,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",23.2,22.94,23.040001,-0.22,628400,{"date":1063,"open":1059,"high":1064,"low":1065,"close":1066,"change":319,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",23.11,22.895,23.09,2.03,1327200,{"date":1070,"open":318,"high":1071,"low":432,"close":1007,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1007},"2026-05-04",22.84,0.44,1.98,1322700,{"date":1076,"open":1077,"high":1078,"low":274,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",22.16,22.345,22.19,0.59,2.73,1450500,{"date":1084,"open":1085,"high":1086,"low":995,"close":284,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":284},"2026-04-30",21.55,21.68,0.26,1.22,675400,{"date":1091,"open":285,"high":285,"low":1092,"close":1093,"change":237,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",21.19,21.34,-1.16,1318700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",21.54,21.61,21.395,21.59,-0.15,-0.69,495100,{"date":1106,"open":407,"high":1107,"low":287,"close":1108,"change":300,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",22.14,21.74,-1.05,1052300,{"date":1112,"open":348,"high":1113,"low":1114,"close":407,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":407},"2026-04-24",22.15,21.89,-0.015,-0.07,764600,{"date":1119,"open":988,"high":440,"low":463,"close":1120,"change":669,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-23",21.985,-1.46,1555200,{"date":1124,"open":1125,"high":1045,"low":1113,"close":1126,"change":486,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-22",22.21,22.31,5.19,1341900,{"date":1130,"open":995,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",21.66,21.17,21.21,-0.36,-1.67,1080900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":849,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",21.28,21.64,21.145,21.57,-1.6,818300,{"date":1146,"open":982,"high":396,"low":1147,"close":385,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":385},"2026-04-17",21.565,0.6,2.81,1886400,{"date":1152,"open":297,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-16",21.33,20.72,21.32,0.095,0.45,1160400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-15",21.040001,21.29,20.825,21.225,0.205,0.98,650700,{"date":1169,"open":1170,"high":308,"low":1171,"close":1172,"change":1087,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",21.09,20.9,21.02,1.25,1691700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":947,"change":1047,"percent_change":444,"volume":1180,"transactions":9,"vwap":947},"2026-04-13",20.13,20.79,20.035,1213800,{"date":1182,"open":1183,"high":1184,"low":471,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",20.45,20.75,0.34,1.67,1093000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",20.12,20.52,19.95,20.41,0.23,1.14,1613900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":730,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-08",20.51,19.99,20.18,3.43,1033700,{"date":1205,"open":485,"high":1206,"low":1207,"close":929,"change":1208,"percent_change":714,"volume":1209,"transactions":9,"vwap":929},"2026-04-07",19.53,19.15,-0.215,2171100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-06",19.66,19.89,19.57,19.725,0.775,4.09,2095800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":20,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",18.7,19.075001,18.585,18.95,-1.71,1438900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",19.39,19.56,19.2,19.28,0.12,0.63,3252800,{"date":1237,"open":920,"high":1238,"low":1239,"close":1240,"change":149,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-31",19.38,18.78,19.16,1.86,2532100,{"date":1244,"open":1245,"high":1246,"low":860,"close":1247,"change":288,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",19.175,19.23,18.81,0.8,1510400,{"date":1251,"open":1252,"high":1253,"low":720,"close":859,"change":520,"percent_change":1254,"volume":1255,"transactions":9,"vwap":859},"2026-03-27",18.85,18.86,-3.62,2416100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1103,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-26",19.62,19.75,19.26,19.36,-3.44,1441500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1157,"percent_change":455,"volume":1270,"transactions":9,"vwap":1269},"2026-03-25",20.24,20.35,19.96,20.049999,1464900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":227,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",19.97,20.01,19.485,19.6,-1.9,1850100,{"date":1280,"open":1274,"high":1281,"low":1282,"close":1283,"change":570,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",20.3,19.82,19.98,0.71,1798300,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":197,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-20",19.945,19.63,19.84,-0.1,1182300,{"date":1294,"open":1295,"high":1268,"low":1296,"close":1297,"change":300,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",19.61,19.455,19.86,-1.14,1617100,{"date":1301,"open":1302,"high":1191,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-18",20.49,20.059999,20.09,-1.01,-4.79,1714300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":589,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",20.84,21.195,20.77,21.1,0.81,1594900,{"date":1317,"open":1171,"high":963,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",20.645,20.93,0.795,3.95,2588700,{"date":1324,"open":952,"high":1319,"low":1269,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",20.135,0.215,1.08,2110000,{"date":1330,"open":1331,"high":1200,"low":1295,"close":1332,"change":299,"percent_change":237,"volume":1333,"transactions":9,"vwap":1332},"2026-03-12",19.83,19.92,1923100,{"date":1335,"open":1336,"high":1201,"low":1337,"close":1273,"change":288,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1273},"2026-03-11",19.85,19.72,0.76,2312500,{"date":1341,"open":1303,"high":1281,"low":1276,"close":1282,"change":186,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1282},"2026-03-10",1.54,2402800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":119,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",19.44,19.67,19.31,19.52,1.3,2304600,{"date":1353,"open":929,"high":1354,"low":1240,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",19.54,19.27,-0.88,-4.37,1735300,{"date":1360,"open":1191,"high":1361,"low":1283,"close":1362,"change":614,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",20.6,20.15,-2.56,2521700,{"date":1366,"open":936,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",20.95,20.17,20.68,1.38,7.15,4029800,{"date":1374,"open":921,"high":929,"low":1375,"close":1376,"change":237,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-03",18.71,19.3,-1.28,3449300,{"date":1380,"open":1381,"high":1331,"low":676,"close":1382,"change":42,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-02",18.55,19.55,5.39,3776600,{"date":1386,"open":860,"high":677,"low":696,"close":1381,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1381},"2026-02-27",-0.52,-2.73,2188400,{"date":1391,"open":1260,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":764,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",19.315,18.82,19.07,-0.5,3392000,{"date":1398,"open":1399,"high":1347,"low":1400,"close":1214,"change":277,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1214},"2026-02-25",18.83,18.725,7.29,2071700,{"date":1404,"open":1405,"high":622,"low":1406,"close":569,"change":1047,"percent_change":444,"volume":1407,"transactions":9,"vwap":569},"2026-02-24",17.83,17.765,1723200,{"date":1409,"open":1221,"high":1410,"low":775,"close":694,"change":909,"percent_change":1411,"volume":1412,"transactions":9,"vwap":694},"2026-02-23",18.73,-4.8,3127800,{"date":1414,"open":1415,"high":1416,"low":1393,"close":1207,"change":1417,"percent_change":42,"volume":1418,"transactions":9,"vwap":1207},"2026-02-20",18.94,19.25,0.19,2014400,{"date":1420,"open":1421,"high":1422,"low":1381,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-19",18.67,19.0049992,18.96,0.24,1.28,1232400,{"date":1428,"open":1224,"high":1429,"low":1430,"close":860,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":860},"2026-02-18",19.325,18.62,-0.43,-2.25,1429000,{"date":1435,"open":1436,"high":1376,"low":1399,"close":1207,"change":1437,"percent_change":864,"volume":1438,"transactions":9,"vwap":1207},"2026-02-17",19.24,-0.29,1944900,{"date":1440,"open":1441,"high":1289,"low":1442,"close":1346,"change":1443,"percent_change":1127,"volume":1444,"transactions":9,"vwap":1346},"2026-02-13",19.040001,18.905,0.96,1718100,{"date":1446,"open":1447,"high":1376,"low":1448,"close":923,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":923},"2026-02-12",19.22,18.4,-0.61,-3.2,2265100,{"date":1453,"open":1436,"high":1454,"low":1455,"close":1456,"change":1134,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",19.292,18.58,19.09,-1.85,2218700,{"date":1460,"open":1230,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-10",19.79,19.19,19.45,-0.57,-2.85,2030100,{"date":1468,"open":929,"high":1469,"low":1261,"close":1470,"change":750,"percent_change":99,"volume":1471,"transactions":9,"vwap":1470},"2026-02-09",20.115,20.02,2629000,{"date":1473,"open":921,"high":1474,"low":921,"close":1282,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1282},"2026-02-06",20.22,1.81,10.05,3117500,{"date":1479,"open":1461,"high":1470,"low":883,"close":658,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":658},"2026-02-05",-2.74,-13.2,6311600,{"date":1484,"open":1485,"high":975,"low":1486,"close":1184,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1184},"2026-02-04",21.25,20.37,-0.85,-3.94,3474000,{"date":1491,"open":358,"high":358,"low":1492,"close":284,"change":398,"percent_change":1493,"volume":1494,"transactions":9,"vwap":284},"2026-02-03",20.61,-2.04,8245300,{"date":1496,"open":1497,"high":1498,"low":357,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",22.059999,22.44,22.049999,-1.65,-6.96,13664200,{"date":1504,"open":1505,"high":18,"low":1506,"close":1507,"change":236,"percent_change":237,"volume":1508,"transactions":9,"vwap":1507},"2026-01-30",23.44,23.13,23.7,3968300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":225,"change":561,"percent_change":1514,"volume":1515,"transactions":9,"vwap":225},"2026-01-29",24.81,24.825,23.525,-5.64,2380200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":19,"percent_change":338,"volume":1522,"transactions":9,"vwap":1521},"2026-01-28",25.44,25.59,25.11,25.18,1373900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-27",24.94,25.28,24.66,25.26,0.51,2.06,1359100,{"date":1533,"open":1534,"high":1520,"low":1535,"close":1536,"change":939,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-26",24.77,24.61,24.75,-2.17,1228600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":388,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-23",25.32,25.78,25.01,25.3,0.16,1119900,{"date":1548,"open":1549,"high":1550,"low":62,"close":1528,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1528},"2026-01-22",25.29,25.42,-0.21,-0.82,1862500,{"date":1555,"open":1544,"high":1519,"low":1556,"close":1557,"change":288,"percent_change":1080,"volume":1558,"transactions":9,"vwap":1557},"2026-01-21",24.65,25.47,2776900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1541,"change":1225,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1541},"2026-01-20",25.69,25.82,25.22,-6.33,2320600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":971,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-16",27.1,27.11,26.65,27.030001,0.33,2213700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":415,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-15",27.36,27.44,26.88,26.94,-2.46,1602900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":63,"percent_change":85,"volume":1588,"transactions":9,"vwap":1587},"2026-01-14",27.040001,27.7,26.975,27.62,1945000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":872,"percent_change":85,"volume":1595,"transactions":9,"vwap":1594},"2026-01-13",26.12,26.75,26.035,26.72,1431100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1185,"percent_change":277,"volume":1602,"transactions":9,"vwap":1601},"2026-01-12",25.51,26.105,25.49,25.85,1983600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1598,"change":216,"percent_change":520,"volume":1608,"transactions":9,"vwap":1598},"2026-01-09",25.58,26.01,25.39,1859500,{"date":1610,"open":1611,"high":1601,"low":1563,"close":1561,"change":197,"percent_change":19,"volume":1612,"transactions":9,"vwap":1561},"2026-01-08",25.315,996300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1431,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",25.86,26.030001,25.62,25.71,-1.64,911400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1387,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-06",26.67,26.69,25.8,26.14,-1.95,2206300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-05",26.22,26.815,26.13,26.66,1.29,5.08,2208800,{"date":1639,"open":1640,"high":1641,"low":1543,"close":1642,"change":777,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",25.14,25.749,25.37,2.59,4895100,{"date":1646,"open":1640,"high":1647,"low":1648,"close":1649,"change":580,"percent_change":247,"volume":1650,"transactions":9,"vwap":1649},"2025-12-31",25.145,24.635,24.73,2210200,{"date":1652,"open":1653,"high":1654,"low":1512,"close":1655,"change":1194,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-30",24.92,25.285,24.85,0.93,1982400,{"date":1659,"open":1660,"high":1653,"low":1661,"close":1662,"change":580,"percent_change":741,"volume":1663,"transactions":9,"vwap":1662},"2025-12-29",24.74,24.6,24.62,902400,{"date":1665,"open":1666,"high":1521,"low":1667,"close":1660,"change":1668,"percent_change":329,"volume":1669,"transactions":9,"vwap":1660},"2025-12-26",25.17,24.48,0.07,1306600,{"date":1671,"open":1556,"high":1534,"low":1672,"close":1673,"change":580,"percent_change":247,"volume":1674,"transactions":9,"vwap":1673},"2025-12-24",24.42,24.67,853800,{"date":1676,"open":1677,"high":1678,"low":1667,"close":1679,"change":1680,"percent_change":217,"volume":1681,"transactions":9,"vwap":1679},"2025-12-23",24.76,24.97,24.79,-0.19,1389300,{"date":1683,"open":1518,"high":1684,"low":1655,"close":1685,"change":722,"percent_change":124,"volume":1686,"transactions":9,"vwap":1685},"2025-12-22",25.56,24.98,1150000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1689,"change":590,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1689},"2025-12-19",24.88,25.27,24.55,3.93,1270000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-18",25.030001,25.25,23.87,23.94,-0.34,-1.4,3386400,{"date":1704,"open":1511,"high":1705,"low":1706,"close":1707,"change":1395,"percent_change":399,"volume":1708,"transactions":9,"vwap":1707},"2025-12-17",25.54,24.12,24.28,3456400,{"date":1710,"open":1711,"high":1653,"low":1691,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-16",24.58,24.78,0.52,2.14,5499500,{"date":1717,"open":1690,"high":1550,"low":193,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-15",24.26,-1.27,-4.97,5889700,{"date":1723,"open":1724,"high":1631,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-12",26.07,25.31,25.53,-0.42,-1.62,1909200,{"date":1731,"open":1598,"high":1732,"low":1697,"close":1733,"change":1551,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-11",25.975,25.95,-0.8,2917700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":540,"percent_change":581,"volume":1742,"transactions":9,"vwap":1741},"2025-12-10",26,26.74,25.9,26.16,1551000,{"date":1744,"open":1726,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-09",26.77,25.455,26.33,0.65,2.53,2407600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-08",25.83,25.94,25.35,25.68,0.42,1.66,1800200,{"date":1761,"open":1605,"high":1762,"low":1763,"close":1528,"change":1764,"percent_change":1262,"volume":1765,"transactions":9,"vwap":1528},"2025-12-05",25.87,24.93,-0.9,2243600,{"date":1767,"open":1768,"high":1769,"low":1618,"close":1741,"change":550,"percent_change":614,"volume":1770,"transactions":9,"vwap":1741},"2025-12-04",26.26,26.38,1348600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":723,"percent_change":1714,"volume":1777,"transactions":9,"vwap":1776},"2025-12-03",26.19,26.5,25.97,26.3,1298700,{"date":1779,"open":1780,"high":1591,"low":1543,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-02",25.1,25.75,1.55,6.4,1810300,{"date":1786,"open":257,"high":1787,"low":1788,"close":243,"change":339,"percent_change":1789,"volume":1790,"transactions":9,"vwap":243},"2025-12-01",24.51,23.715,-5.65,1919300,{"date":1792,"open":1747,"high":1793,"low":1705,"close":1794,"change":1194,"percent_change":63,"volume":1795,"transactions":9,"vwap":1794},"2025-11-28",26.34,25.65,1257700,{"date":1797,"open":1798,"high":1799,"low":1787,"close":1550,"change":156,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1550},"2025-11-26",24.69,25.57,3,1403100,{"date":1803,"open":1556,"high":1804,"low":1805,"close":1806,"change":614,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-25",24.905,24.351,24.68,-2.1,5771300,{"date":1810,"open":1811,"high":1812,"low":184,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-24",24.285,25.24,25.21,1.31,5.48,1524400,{"date":1818,"open":1819,"high":194,"low":1820,"close":1821,"change":1395,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-21",23.65,23.27,23.9,-2.05,3937500,{"date":1825,"open":1753,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-20",25.885,24.31,24.4,-0.86,-3.4,3434100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1528,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1528},"2025-11-19",25.77,26.11,25.02,-0.97,-3.7,3127200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1087,"percent_change":42,"volume":1846,"transactions":9,"vwap":1845},"2025-11-18",25.93,26.525,25.73,26.23,1835900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1775,"change":1103,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1775},"2025-11-17",26.6,27.12,25.775,-2.59,5040600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1634,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1634},"2025-11-14",26.95,27.55,26.61,-1.07,-3.86,2051700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-13",28.98,29.26,27.68,27.73,-0.99,-3.45,1820500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1700,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-12",29.65,29.67,28.51,28.72,-1.17,1527400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":909,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-11",29.55,29.6,29.035,29.059999,-3.07,868100,{"date":1888,"open":1889,"high":1890,"low":1882,"close":1891,"change":777,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-10",30.030001,30.065001,29.98,2.18,1642800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-07",28.345,29.38,28.11,29.34,0.82,2.88,1980600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-06",29.1,29.11,28.365,28.52,-0.83,-2.83,1762900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-05",29.040001,29.59,28.9,29.35,0.86,3.02,1744900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1500,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-04",29.33,29.64,28.155,28.49,-5.47,3586100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-03",30.41,30.6,29.78,30.14,-0.89,-2.87,1903200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-31",31.09,31.41,30.71,31.030001,0.95,3.16,1883500,{"date":1948,"open":1949,"high":1942,"low":1950,"close":1951,"change":931,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-30",30.69,30.049999,30.08,-3.84,4036900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1829,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-29",32.11,32.14,30.915,31.28,-2.68,2400600,{"date":1963,"open":1964,"high":1965,"low":1956,"close":1957,"change":1052,"percent_change":1298,"volume":1966,"transactions":9,"vwap":1957},"2025-10-28",32.57,32.85,1196000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":378,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-27",32.56,32.76,32.39,32.51,3.97,1038200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1087,"volume":1982,"transactions":9,"vwap":1980},"2025-10-24",31.49,31.51,31.049999,31.27,0.08,995900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1284,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-23",30.88,31.5,30.76,31.19,2.33,1502000,{"date":1992,"open":1993,"high":1985,"low":1994,"close":1995,"change":1094,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-22",30.59,30.39,30.48,-3.67,2889800,{"date":1999,"open":2000,"high":2001,"low":1932,"close":2002,"change":697,"percent_change":1656,"volume":2003,"transactions":9,"vwap":2002},"2025-10-21",30.75,32.26,31.64,2016100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-20",31.335,31.615,31.08,31.35,1.23,4.08,2146100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1395,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-17",29.86,30.405,29.58,30.12,-1.63,5064700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1487,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-16",31.44,31.54,30.42,30.62,-2.7,3898700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-15",31.55,31.77,31.16,31.47,-0.39,-1.22,2140100,{"date":2039,"open":2040,"high":2041,"low":2008,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-14",31.33,32.145,31.86,-0.91,-2.78,2121600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1060,"percent_change":1010,"volume":2052,"transactions":9,"vwap":2051},"2025-10-13",32.37,32.81,32.205,32.77,3844300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-10",34.53,34.68,32.8,32.99,-1.25,-3.65,2885800,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":415,"percent_change":1627,"volume":2067,"transactions":9,"vwap":2066},"2025-10-09",34.94,33.86,34.24,1933800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1529,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-08",34.66,35.14,34.435,34.92,1.48,1318600,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":69,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-07",35.36,34.14,34.41,-3.04,2528400,{"date":2084,"open":2085,"high":22,"low":2086,"close":2087,"change":35,"percent_change":320,"volume":2088,"transactions":9,"vwap":2087},"2025-10-06",35.34,35.21,35.49,2154200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1017,"percent_change":1782,"volume":2095,"transactions":9,"vwap":2094},"2025-10-03",34.17,35.11,33.97,34.76,2705600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-02",33.75,34.28,33.56,34.23,0.99,2.98,1899300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":872,"percent_change":885,"volume":2111,"transactions":9,"vwap":2110},"2025-10-01",33.029999,33.47,32.96,33.24,1371500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2048,"change":1047,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2048},"2025-09-30",32.07,32.425,31.93,0.03,1366000,{"date":2120,"open":2121,"high":1971,"low":2122,"close":2123,"change":2074,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-29",31.76,31.72,32.36,4.79,1740900,{"date":2127,"open":1985,"high":2128,"low":2129,"close":1985,"change":299,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1985},"2025-09-26",31.21,30.745,-0.16,1397700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1996,"volume":2139,"transactions":9,"vwap":2137},"2025-09-25",31.58,31.61,30.695,30.93,-1.18,2789900,{"date":2141,"open":2142,"high":2001,"low":2143,"close":1956,"change":1017,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1956},"2025-09-24",31.97,31.92,1.68,943200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2134,"change":550,"percent_change":956,"volume":2151,"transactions":9,"vwap":2134},"2025-09-23",31.96,32.044998,31.56,1001000,{"date":2153,"open":2142,"high":1956,"low":2154,"close":2122,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2122},"2025-09-22",31.68,-0.84,-2.58,1437200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1969,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1969},"2025-09-19",32.89,32.98,32.555,-0.66,-1.99,1372900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":49,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-18",33.25,33.39,33.12,33.22,1.5,1648900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1700,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-17",32.88,32.91,32.45,32.73,-1.03,1242200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1072,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-16",32.67,33.09,32.46,33.07,1.35,911200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":398,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-15",32.54,32.7,32.35,32.63,-1.36,1256600,{"date":2199,"open":2200,"high":2185,"low":2201,"close":2202,"change":730,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-12",32.53,32.49,33.080002,2.07,734000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1087,"percent_change":1314,"volume":2211,"transactions":9,"vwap":2210},"2025-09-11",32.2,32.475,32.17,32.41,734700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":134,"percent_change":320,"volume":2218,"transactions":9,"vwap":2217},"2025-09-10",32.18,32.375,32.02,32.15,1287300,{"date":2220,"open":2143,"high":2148,"low":2221,"close":1977,"change":1060,"percent_change":1103,"volume":2222,"transactions":9,"vwap":1977},"2025-09-09",31.32,876700,{"date":2224,"open":2121,"high":2142,"low":2225,"close":2226,"change":814,"percent_change":785,"volume":2227,"transactions":9,"vwap":2226},"2025-09-08",31.65,31.71,751600,{"date":2229,"open":2230,"high":2216,"low":2231,"close":2134,"change":1713,"percent_change":1186,"volume":2232,"transactions":9,"vwap":2134},"2025-09-05",31.95,31.17,738500,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":415,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-04",31.36,30.92,31.059999,-2.14,857500,{"date":2241,"open":1978,"high":2042,"low":2242,"close":2243,"change":785,"percent_change":1814,"volume":2244,"transactions":9,"vwap":2243},"2025-09-03",31.435,31.74,728400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2040,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2040},"2025-09-02",30.96,31.63,30.855,0.72,2.35,1121400,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":821,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-29",31.26,30.535,30.61,-3.35,976500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":890,"percent_change":433,"volume":2266,"transactions":9,"vwap":2265},"2025-08-28",31.985,32.060001,31.66,31.67,580700,{"date":2268,"open":1986,"high":2269,"low":1941,"close":2226,"change":605,"percent_change":1918,"volume":2270,"transactions":9,"vwap":2226},"2025-08-27",31.875,881800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2023,"change":971,"percent_change":697,"volume":2276,"transactions":9,"vwap":2023},"2025-08-26",31.11,31.46,30.95,714000,{"date":2278,"open":2135,"high":2230,"low":1980,"close":2009,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2009},"2025-08-25",-1.66,-5.03,778200,{"date":2283,"open":2032,"high":2110,"low":2264,"close":2284,"change":1425,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-22",33.0099983,4.03,701200,{"date":2288,"open":2263,"high":2001,"low":2264,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-21",31.73,-0.62,-1.92,349100,{"date":2294,"open":2114,"high":2123,"low":2032,"close":2194,"change":2295,"percent_change":114,"volume":2296,"transactions":9,"vwap":2194},"2025-08-20",0.36,1670300,{"date":2298,"open":1970,"high":1970,"low":2042,"close":2299,"change":909,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-19",31.99,-2.8,805500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2177,"change":1680,"percent_change":1464,"volume":2307,"transactions":9,"vwap":2177},"2025-08-18",32.72,33.049999,32.48,441900,{"date":2309,"open":2310,"high":2310,"low":2305,"close":2311,"change":2312,"percent_change":1764,"volume":2313,"transactions":9,"vwap":2311},"2025-08-15",33.54,33.099998,-0.3,441200,{"date":2315,"open":2108,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1488,"volume":2320,"transactions":9,"vwap":2318},"2025-08-14",33.78,33.16,33.4,-1.37,930700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":885,"volume":2328,"transactions":9,"vwap":2326},"2025-08-13",34.16,34.79,33.99,34.77,0.91,703400,{"date":2330,"open":2331,"high":2332,"low":2100,"close":2065,"change":1417,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2065},"2025-08-12",33.73,34.0099983,0.56,623100,{"date":2336,"open":2337,"high":2091,"low":2338,"close":2339,"change":2250,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-11",33.8,33.55,33.67,2.19,725400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":338,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-08",33.060001,33.21,32.78,32.95,-0.96,1130100,{"date":2351,"open":2109,"high":2352,"low":2179,"close":2353,"change":777,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-07",33.295,33.27,1.96,667000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2195,"change":884,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2195},"2025-08-06",32.23,32.75,32.115,1.46,729300,{"date":2364,"open":2365,"high":2115,"low":2042,"close":2366,"change":2367,"percent_change":660,"volume":2368,"transactions":9,"vwap":2366},"2025-08-05",32.31,32.16,-0.31,687200,{"date":2370,"open":2365,"high":2371,"low":2372,"close":2373,"change":319,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-04",32.74,32.27,32.47,1.44,758500,{"date":2377,"open":2378,"high":2179,"low":2148,"close":2379,"change":2180,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-01",32.68,32.0099983,-3.12,976200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":539,"percent_change":226,"volume":2388,"transactions":9,"vwap":2387},"2025-07-31",33.44,33.645,33.014999,33.040001,745800,{"date":2390,"open":2353,"high":2391,"low":2392,"close":2187,"change":216,"percent_change":369,"volume":2393,"transactions":9,"vwap":2187},"2025-07-30",33.63,32.745,1147900,{"date":2395,"open":2396,"high":2397,"low":2187,"close":2168,"change":2130,"percent_change":247,"volume":2398,"transactions":9,"vwap":2168},"2025-07-29",33.66,33.68,1238700,{"date":2400,"open":2401,"high":2402,"low":2345,"close":2403,"change":149,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-28",33.58,33.72,33.41,1.06,884600,{"date":2407,"open":2177,"high":2408,"low":2192,"close":2344,"change":1002,"percent_change":1277,"volume":2409,"transactions":9,"vwap":2344},"2025-07-25",33.14,1077300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":589,"percent_change":1529,"volume":2416,"transactions":9,"vwap":2415},"2025-07-24",33.62,33.855,33.36,33.7,1622900,{"date":2418,"open":2384,"high":2412,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-23",33.2,33.53,-0.24,-0.71,1023100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2250,"percent_change":1892,"volume":2430,"transactions":9,"vwap":2429},"2025-07-22",33.76,34.029999,33.26,33.77,958700,{"date":2432,"open":2108,"high":2098,"low":2433,"close":2305,"change":2130,"percent_change":247,"volume":2434,"transactions":9,"vwap":2305},"2025-07-21",32.995,1427600,{"date":2436,"open":2437,"high":2429,"low":2408,"close":2345,"change":633,"percent_change":1701,"volume":2438,"transactions":9,"vwap":2345},"2025-07-18",33.64,981600,{"date":2440,"open":2441,"high":2442,"low":2428,"close":2397,"change":19,"percent_change":2421,"volume":2443,"transactions":9,"vwap":2397},"2025-07-17",33.38,33.95,943800,{"date":2445,"open":2437,"high":2446,"low":2447,"close":2426,"change":1248,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2426},"2025-07-16",33.96,33.43,2.43,1278200,{"date":2451,"open":2452,"high":2453,"low":1970,"close":2109,"change":1837,"percent_change":1003,"volume":2454,"transactions":9,"vwap":2109},"2025-07-15",33.33,33.549,1564600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":49,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-14",34.46,34.55,33.725,33.93,1.47,1243800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2384,"change":277,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2384},"2025-07-11",33.31,33.46,33.014,4.14,1276600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":1956,"change":319,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1956},"2025-07-10",31.43,32.25,31.3,1.45,1213100,{"date":2478,"open":2479,"high":2122,"low":1949,"close":2225,"change":872,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2225},"2025-07-09",31.02,2.83,1019500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":650,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-08",30.82,30.91,30.57,30.78,0.69,526600,{"date":2491,"open":1949,"high":2492,"low":2493,"close":2486,"change":1134,"percent_change":1094,"volume":2494,"transactions":9,"vwap":2486},"2025-07-07",30.74,30.4,633400,{"date":2496,"open":2247,"high":2497,"low":1985,"close":2137,"change":2498,"percent_change":849,"volume":2499,"transactions":9,"vwap":2137},"2025-07-03",31.31,-0.11,774900,{"date":2501,"open":2502,"high":2008,"low":1931,"close":2503,"change":464,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-02",30.43,31.040001,4.06,1177700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1002,"percent_change":1807,"volume":2512,"transactions":9,"vwap":2511},"2025-07-01",30.16,30.34,29.805,29.83,828400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1424,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-30",30.51,30.52,30.19,30.47,0.79,810400,{"date":2522,"open":2523,"high":2524,"low":2018,"close":2525,"change":1060,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-27",30.22,30.49,30.23,-0.72,574700,{"date":2529,"open":2530,"high":2524,"low":2508,"close":2531,"change":299,"percent_change":2130,"volume":2532,"transactions":9,"vwap":2531},"2025-06-26",30.31,30.45,772000,{"date":2534,"open":2516,"high":2535,"low":2536,"close":2537,"change":1080,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-25",30.615,30.225,30.5,1.97,511300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":289,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-24",29.76,30.09,29.66,29.91,2.4,468800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":890,"percent_change":550,"volume":2554,"transactions":9,"vwap":2553},"2025-06-23",28.62,29.25,28.19,29.21,1039000,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2551,"change":433,"percent_change":956,"volume":2559,"transactions":9,"vwap":2551},"2025-06-20",30.040001,28.96,1252700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":1897,"change":237,"percent_change":2155,"volume":2565,"transactions":9,"vwap":1897},"2025-06-18",29.41,29.79,29.29,1008900,{"date":2567,"open":2568,"high":2545,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-17",29.89,29.225,29.63,-1.11,-3.61,735700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2492,"change":1166,"percent_change":2579,"volume":2270,"transactions":9,"vwap":2492},"2025-06-16",30.18,30.825,30.135,3.29,{"date":2581,"open":1874,"high":2582,"low":2583,"close":2542,"change":633,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2542},"2025-06-13",30.01,29.465,-1.55,717900,{"date":2587,"open":2525,"high":2588,"low":1934,"close":2525,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2525},"2025-06-12",30.68,-0.56,-1.82,618400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1551,"percent_change":415,"volume":2598,"transactions":9,"vwap":2597},"2025-06-11",31.07,31.24,30.675,30.79,777900,{"date":2600,"open":2237,"high":2595,"low":2601,"close":2602,"change":1194,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-10",30.64,31,0.75,788300,{"date":2606,"open":2607,"high":2597,"low":2608,"close":2609,"change":1173,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-09",30.44,30.26,30.77,4.23,788400,{"date":2613,"open":2562,"high":2614,"low":2562,"close":2615,"change":2488,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-06",29.84,29.52,2.39,621000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1356,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-05",29.92,29.93,28.74,28.83,-2.96,814500,{"date":2627,"open":2628,"high":2015,"low":2629,"close":2628,"change":1052,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-04",29.71,29.47,-1.23,477700,{"date":2633,"open":2614,"high":2634,"low":2635,"close":1951,"change":1713,"percent_change":425,"volume":2636,"transactions":9,"vwap":1951},"2025-06-03",30.235,29.73,629800,{"date":2638,"open":2639,"high":2570,"low":2640,"close":2641,"change":890,"percent_change":550,"volume":2642,"transactions":9,"vwap":2641},"2025-06-02",29.42,29.32,29.56,572500,{"date":2644,"open":2645,"high":2646,"low":2640,"close":1882,"change":2312,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1882},"2025-05-30",29.9,29.99,-1,529300,{"date":2650,"open":2651,"high":2652,"low":2614,"close":2645,"change":1052,"percent_change":2036,"volume":2653,"transactions":9,"vwap":2645},"2025-05-29",30.65,30.66,877800,{"date":2655,"open":2487,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":924,"volume":2660,"transactions":9,"vwap":2658},"2025-05-28",30.83,30.25,30.27,-0.87,598300,{"date":2662,"open":1980,"high":2663,"low":2609,"close":2664,"change":2665,"percent_change":475,"volume":2666,"transactions":9,"vwap":2664},"2025-05-27",31.34,31.14,0.37,661900,{"date":2668,"open":2000,"high":2664,"low":1993,"close":2609,"change":1103,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2609},"2025-05-23",-2.19,892500,{"date":2672,"open":2673,"high":2674,"low":1980,"close":2274,"change":156,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2274},"2025-05-22",31.52,31.7,2.41,1167100,{"date":2678,"open":2543,"high":2594,"low":1889,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-21",30.72,0.43,1.42,1142400,{"date":2684,"open":2685,"high":2686,"low":2629,"close":2687,"change":1757,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-20",29.61,30.365,30.29,1.41,460800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1072,"percent_change":2172,"volume":2696,"transactions":9,"vwap":2695},"2025-05-19",29.02,29.88,28.97,29.87,1046700,{"date":2698,"open":2640,"high":1915,"low":2699,"close":2700,"change":445,"percent_change":2603,"volume":2701,"transactions":9,"vwap":2700},"2025-05-16",29.24,29.43,393700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2553,"change":197,"percent_change":1116,"volume":2707,"transactions":9,"vwap":2553},"2025-05-15",29,29.48,28.68,546400,{"date":2709,"open":2700,"high":2615,"low":2710,"close":2711,"change":956,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-14",29.025,29.23,-1.48,408000,{"date":2715,"open":2716,"high":2717,"low":1905,"close":1874,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":1874},"2025-05-13",29.37,29.72,0.85,2.95,628300,{"date":2722,"open":2705,"high":1915,"low":1926,"close":2723,"change":227,"percent_change":965,"volume":2724,"transactions":9,"vwap":2723},"2025-05-12",28.82,616300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-09",29.12,29.36,28.955,29.2,0.54,1.88,565500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2475,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-08",28.12,28.75,28.030001,28.66,5.33,656800,{"date":2743,"open":2744,"high":2745,"low":1568,"close":2746,"change":149,"percent_change":1350,"volume":2747,"transactions":9,"vwap":2746},"2025-05-07",27.39,27.585,27.21,411900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1545,"percent_change":1148,"volume":2754,"transactions":9,"vwap":2753},"2025-05-06",26.51,26.91,26.39,26.86,581300,{"date":2756,"open":1570,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1388,"volume":2761,"transactions":9,"vwap":2759},"2025-05-05",26.85,26.465,26.7,-0.75,680200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":497,"percent_change":124,"volume":2768,"transactions":9,"vwap":2767},"2025-05-02",27.46,27.72,27.364,27.45,463900,{"date":2770,"open":2771,"high":2772,"low":1850,"close":2773,"change":1284,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-01",27.37,27.6,27.34,2.67,818800,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":849,"percent_change":965,"volume":2781,"transactions":9,"vwap":2780},"2025-04-30",26.76,26.25,26.63,529500,{"date":2783,"open":2757,"high":2784,"low":1745,"close":2785,"change":1545,"percent_change":1148,"volume":2786,"transactions":9,"vwap":2785},"2025-04-29",27.02,26.98,502800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":540,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-04-28",26.9,26.93,26.435,26.82,-0.63,585700,{"date":2796,"open":1624,"high":2797,"low":1570,"close":2798,"change":454,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-04-25",27.14,26.99,1.89,881600,{"date":2802,"open":1768,"high":2803,"low":2804,"close":2805,"change":1047,"percent_change":388,"volume":2806,"transactions":9,"vwap":2805},"2025-04-24",26.52,26.2,26.49,686900,{"date":2808,"open":1858,"high":2809,"low":2810,"close":2811,"change":2333,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-04-23",26.8,26.014999,26.48,2.16,929700,{"date":176,"open":2815,"high":2816,"low":1541,"close":2817,"change":2731,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},25.38,25.99,25.92,2.13,2395900]