[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBBQ":3,"homepage-market-summary":30,"stock-historical-IBBQ":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"IBBQ","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},"Invesco Nasdaq Biotechnology ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.6811,0.92148,"Quarterly",{"close":18,"open":19,"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},34.37,34.78,34.2,34.42,-0.05,-0.15,134899.245138,36.84,25,29057.250859468,79.1,1334,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":26,"pct_change":65,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"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":12},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},19.47,23361,8526612.714867,70.4,"2025-04-22",[181,184,193,204,215,226,236,247,257,268,278,288,299,310,320,328,338,347,356,366,376,385,395,406,416,424,434,444,454,464,474,482,490,500,509,519,528,539,549,559,568,579,590,599,609,618,628,637,647,656,666,677,688,696,703,710,720,728,734,743,750,759,767,772,780,788,794,802,808,817,825,833,840,848,855,862,871,877,886,892,900,908,916,923,931,939,947,955,963,971,978,984,992,999,1005,1011,1017,1025,1031,1038,1044,1051,1059,1066,1075,1082,1088,1093,1099,1108,1116,1123,1130,1138,1145,1153,1160,1168,1176,1184,1190,1196,1203,1210,1218,1224,1232,1239,1246,1251,1259,1266,1273,1282,1291,1297,1304,1312,1318,1325,1331,1338,1344,1349,1356,1362,1368,1373,1381,1388,1394,1399,1407,1412,1417,1422,1430,1434,1438,1443,1449,1456,1462,1469,1475,1480,1486,1489,1494,1500,1508,1514,1516,1522,1528,1533,1538,1544,1551,1557,1562,1568,1573,1578,1585,1592,1599,1605,1610,1618,1625,1632,1637,1642,1648,1651,1657,1665,1672,1679,1683,1690,1695,1701,1708,1714,1720,1726,1730,1734,1741,1748,1752,1756,1760,1767,1774,1782,1790,1798,1806,1814,1820,1828,1835,1843,1849,1856,1863,1871,1876,1884,1891,1898,1904,1912,1921,1926,1935,1937,1944,1952,1961,1967,1973,1981,1986,1993,2000,2007,2013,2021,2029,2036,2043,2051,2059,2066,2074,2081,2089,2095,2101,2107,2111,2117,2123,2131,2138,2145,2152,2160,2166,2171,2176,2182,2188,2193,2199,2205,2211,2217,2223,2229,2234,2241,2247,2255,2263,2270,2276,2282,2289,2295,2302,2306,2314,2320,2328,2331,2338,2345,2352,2359,2367,2373,2379,2387,2392,2397,2401,2406,2412,2417,2422,2427,2433,2438,2443,2446,2451,2459,2465,2471,2478,2482,2488,2494,2500,2505,2510,2513,2518,2524,2529,2531,2535,2540,2547,2552,2557,2563,2568,2575,2580,2584,2589,2595,2602,2609,2613,2620,2623,2628,2634,2640,2645,2652,2656,2661,2665,2672,2678,2681,2684],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},373,34.3938,{"date":185,"open":186,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.18,35.2874,-0.72,-2.05,67416.49364,442,34.7741,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.255,35.5,35.11,35.14,-0.1,-0.28,26322.823346,327,35.3221,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",35.36,35.47,34.83,35.24,-0.04,-0.11,124333.985203,550,34.9934,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",34.95,35.39,34.59,35.28,0.28,0.8,27148.80584,357,35.1374,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.2,34.755,35,0.03,0.09,34439.078741,323,34.9979,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",34.52,35.03,34.49,34.97,0.21,0.6,44745.836,432,34.7391,{"date":248,"open":196,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",35.53,34.56,34.76,-0.64,-1.81,39876.147393,313,34.7556,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",35.05,35.58,34.865,35.4,0.5505,1.58,51950.24406,348,35.4871,{"date":269,"open":219,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.9984,34.485,34.8495,0.1602,0.46,37964.211793,321,34.8402,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",35.13,34.6296,34.6893,-0.4365,-1.24,25488.220115,278,34.7335,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",34.94,35.21,34.905,35.1258,0.7699,2.24,22736.694802,271,35.0416,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",34.39,34.62,34.1992,34.3559,0.1059,0.31,19691.972945,238,34.4084,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",34.47,34.04,34.25,-0.57,-1.64,37890.192598,369,34.1985,{"date":321,"open":238,"high":322,"low":21,"close":323,"change":324,"percent_change":101,"volume":325,"transactions":326,"vwap":327},"2026-09-14",34.92,34.82,0.348,14094.274637,318,34.7219,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",34.93,34.46,34.472,0.062,0.18,17428.587816,245,34.5605,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",34.91,34.41,-0.5177,-1.48,19847.227635,290,34.5337,{"date":348,"open":228,"high":349,"low":322,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",35.3899,34.9277,-0.2723,-0.77,14302.936752,251,35.0312,{"date":357,"open":358,"high":359,"low":360,"close":228,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",35.59,35.6199,35.07,-0.85,-2.36,23809.697115,401,35.3852,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",36.3,35.905,36.05,-0.21,-0.58,12537.303531,276,36.0515,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":210,"percent_change":211,"volume":382,"transactions":383,"vwap":384},"2026-09-03",36.39,36.52,35.9101,36.26,35216.627288,361,36.1449,{"date":386,"open":387,"high":388,"low":389,"close":368,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",35.93,36.45,35.7472,0.51,1.42,17940.12852,247,36.1539,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",35.51,35.8,35.48,35.79,0.3158,0.89,39939.219184,338,35.6316,{"date":407,"open":186,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",35.56,34.86,35.4742,0.0042,0.01,25715.590422,326,35.2715,{"date":417,"open":418,"high":418,"low":218,"close":207,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",36.38,-0.98,-2.69,27699.859085,406,35.6619,{"date":425,"open":426,"high":427,"low":428,"close":388,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",36.44,36.55,36.285,-0.12,-0.33,37772.129745,358,36.4948,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",36.78,36.42,36.57,-0.23,-0.62,21693.880774,257,36.5806,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",36.2,36.825,36.8,0.69,1.91,42988.632487,508,36.6874,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",36.34,35.73,36.11,-0.18,-0.5,49296.591114,355,36.004,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":52,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",36.02,36.5685,35.99,36.29,1.37,34979.6596,346,36.3103,{"date":475,"open":368,"high":368,"low":476,"close":398,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",35.69,-1.0205,-2.77,29754.156089,419,35.9599,{"date":483,"open":358,"high":25,"low":358,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",36.8205,2.2008,6.36,259299.661299,1214,36.3145,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",34.33,34.6459,34.6197,0.3197,0.93,6233.4747,202,34.5683,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",33.72,34.3,0.4878,1.44,10029.400538,198,34.1496,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",33.91,33.38,33.8122,-0.1022,-0.3,9444.6428,205,33.684,{"date":520,"open":492,"high":492,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",33.875,33.9144,-0.2834,-0.83,16277.554655,209,34.08,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",34.025,34.339,33.94,34.1978,0.1478,0.43,14113.556124,220,34.2135,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":23,"volume":546,"transactions":547,"vwap":548},"2026-08-11",34.15,34.3243,33.99,34.05,-0.0519,7171.422484,206,34.1329,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":51,"vwap":558},"2026-08-10",34,34.12,33.95,34.1019,0.3829,1.14,34172.752427,34.0479,{"date":560,"open":561,"high":502,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",33.37,33.719,0.6111,1.85,16551.2768,197,33.4323,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",33.23,33.36,32.94,33.1079,0.1779,0.54,17689.9574,190,33.0821,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",32.99,33.235,32.83,32.93,0.2179,0.67,24568.349155,221,32.9627,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",32,32.7121,0.7316,2.29,7378.808487,174,32.4554,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",32.13,31.75,31.9805,-0.1203,-0.37,11353.462883,236,31.9342,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":354,"vwap":617},"2026-07-31",32.7,31.935,32.1008,-0.6006,-1.84,7643.440861,32.0752,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":65,"volume":625,"transactions":626,"vwap":627},"2026-07-30",32.3,32.71,32.03,32.7014,0.2914,19137.8521,173,32.178,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":517,"vwap":636},"2026-07-29",32.78,32.4,32.41,-0.3465,-1.06,8877.224273,32.5684,{"date":638,"open":611,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",32.76,32.46,32.7565,0.3365,1.04,19995.91547,204,32.5648,{"date":648,"open":649,"high":650,"low":631,"close":651,"change":652,"percent_change":535,"volume":653,"transactions":654,"vwap":655},"2026-07-27",32.62,32.88,32.42,0.14,21382.54818,287,32.5873,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",32.58,32.27,32.28,-0.1767,-0.54,17998.680126,200,32.3998,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",32.16,32.54,31.89,32.4567,0.2611,0.81,13416.750629,169,32.3659,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",32.65,32.73,32.19,32.1956,-0.4144,-1.27,29757.445147,228,32.3653,{"date":689,"open":592,"high":690,"low":592,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",32.61,0.57,1.78,9155.08109,185,32.4406,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":372,"percent_change":700,"volume":701,"transactions":374,"vwap":702},"2026-07-20",32.72,32.04,-1.78,12516.817353,32.3043,{"date":704,"open":705,"high":706,"low":660,"close":649,"change":231,"percent_change":232,"volume":707,"transactions":708,"vwap":709},"2026-07-17",32.43,32.885,14223.797635,207,32.7259,{"date":711,"open":658,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",32.81,32.385,32.59,-0.03,-0.09,20336.80822,279,32.5523,{"date":721,"open":722,"high":723,"low":722,"close":649,"change":724,"percent_change":52,"volume":725,"transactions":726,"vwap":727},"2026-07-15",32.21,32.645,0.16,24501.427531,231,32.5418,{"date":729,"open":714,"high":714,"low":620,"close":640,"change":23,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",-0.46,15981.966031,269,32.4317,{"date":735,"open":736,"high":736,"low":737,"close":690,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",33,32.34,-0.48,-1.45,22582.187061,301,32.5181,{"date":744,"open":745,"high":745,"low":639,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",34.11,33.09,-0.88,-2.59,34900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",34.16,34.22,33.78,33.97,0.15,0.44,41400,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",34.060001,33.46,33.82,-0.38,-1.11,41300,{"date":768,"open":532,"high":20,"low":769,"close":20,"change":770,"percent_change":564,"volume":771,"transactions":9,"vwap":20},"2026-07-07",33.64,0.62,49000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":23,"volume":779,"transactions":9,"vwap":777},"2026-07-06",33.68,33.81,33.12,33.58,-0.052,47100,{"date":781,"open":650,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",33.65,32.865,33.632,0.952,2.91,59100,{"date":789,"open":639,"high":712,"low":790,"close":791,"change":792,"percent_change":106,"volume":793,"transactions":9,"vwap":791},"2026-07-01",32.565,32.68,0.02,37400,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",32.82,32.53,32.66,0.04,0.12,48700,{"date":803,"open":705,"high":649,"low":804,"close":649,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":649},"2026-06-29",32.245,0.392,1.22,83300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",31.59,32.37,31.58,32.228,0.742,2.36,30200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",31.3,32.060001,31.486,0.274,0.88,69100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",30.85,31.51,31.212,0.428,1.39,44700,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":496,"volume":839,"transactions":9,"vwap":837},"2026-06-23",30.2,31.01,30.784,0.284,39800,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-22",30.455,30.5,30.25,0.518,1.73,11300,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":652,"volume":854,"transactions":9,"vwap":852},"2026-06-18",30.3,29.715,29.982,0.042,20600,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":88,"volume":861,"transactions":9,"vwap":859},"2026-06-17",30,30.34,29.94,0.302,10000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",29.64,29.75,29.5,29.638,-0.092,-0.31,5300,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":724,"percent_change":575,"volume":876,"transactions":9,"vwap":875},"2026-06-15",29.6,29.79,29.73,7300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",29.61,29.76,29.4,29.57,0.07,0.24,7700,{"date":887,"open":888,"high":889,"low":888,"close":866,"change":131,"percent_change":890,"volume":891,"transactions":9,"vwap":866},"2026-06-11",29.137,29.595,2.72,3300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":253,"volume":899,"transactions":9,"vwap":897},"2026-06-10",29.32,29.386,28.7,28.72,-0.53,7600,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-09",29.02,29.25,28.71,0.48,1.67,5400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":765,"volume":915,"transactions":9,"vwap":913},"2026-06-08",29.18,29.22,28.75,28.77,-0.322,8000,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":316,"volume":922,"transactions":9,"vwap":920},"2026-06-05",29.58,29.09,29.091999,-0.484,8800,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",29.01,29.699,29.576,0.675,2.34,9400,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-06-03",28.33,28.901,28.3,0.501,1.76,8200,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",28.99,28.31,28.4,-0.853,-2.92,27000,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",29.66,29.15,29.253,-0.587,-1.97,23500,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",29.91,29.705,29.84,0.001,0,24400,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-28",29.43,29.89,29.839,0.316,1.07,38900,{"date":972,"open":973,"high":874,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",29.45,29.523,0.123,0.42,16500,{"date":979,"open":980,"high":980,"low":981,"close":881,"change":982,"percent_change":121,"volume":983,"transactions":9,"vwap":881},"2026-05-26",29.55,29.375,0.074,29300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":459,"volume":991,"transactions":9,"vwap":989},"2026-05-22",29.38,29.612,29.28,29.326,-0.054,53700,{"date":993,"open":994,"high":995,"low":996,"close":986,"change":884,"percent_change":997,"volume":998,"transactions":9,"vwap":986},"2026-05-21",29,29.44,28.921,0.82,28800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":449,"percent_change":1004,"volume":870,"transactions":9,"vwap":1003},"2026-05-20",28.62,29.16,29.14,2.43,{"date":1006,"open":933,"high":1007,"low":1008,"close":1009,"change":792,"percent_change":883,"volume":1010,"transactions":9,"vwap":1009},"2026-05-19",28.615,28.15,28.45,8700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":953,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",28.91,28.43,-0.572,16600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",29.69,28.955,29.0020008,-0.748,-2.51,18400,{"date":1026,"open":1027,"high":1027,"low":1028,"close":865,"change":371,"percent_change":1029,"volume":1030,"transactions":9,"vwap":865},"2026-05-14",30.08,29.7,-0.7,21900,{"date":1032,"open":1033,"high":1034,"low":864,"close":1035,"change":1036,"percent_change":535,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",29.83,30.049999,29.96,0.129,23900,{"date":1039,"open":866,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":556,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",29.831,29.49,0.336,12000,{"date":1045,"open":1046,"high":1035,"low":1047,"close":1048,"change":1049,"percent_change":800,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",29.47,29.39,29.495,0.036,13600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1053,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1053},"2026-05-08",29.459,29.555,29.34,0.069,0.23,7500,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1047,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1047},"2026-05-07",29.98,29.11,-0.637,-2.12,21000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",29.67,30.030001,29.585,30.027,0.597,2.03,11800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":965,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":965},"2026-05-05",29.56,29.13,0.05,0.17,15400,{"date":1083,"open":1084,"high":986,"low":1084,"close":986,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":986},"2026-05-04",28.74,0.542,1.88,20000,{"date":1089,"open":902,"high":902,"low":913,"close":1090,"change":914,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",28.838,-1.1,24700,{"date":1094,"open":1095,"high":910,"low":1095,"close":1002,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1002},"2026-04-30",28.65,0.561,1.96,8900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",28.8,28.9,28.38,28.599,-0.378,-1.3,11900,{"date":1109,"open":881,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",29.41,28.939,28.977,-0.253,-0.87,10200,{"date":1117,"open":1118,"high":1068,"low":910,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-27",29.48,29.23,-0.107,-0.36,10400,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":914,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",29.62,29.127,29.337,-1.09,14900,{"date":1131,"open":1132,"high":857,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",29.97,29.535,29.659,-0.426,-1.42,10100,{"date":1139,"open":1140,"high":1140,"low":859,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",30.41,30.084999,0.038,0.13,61400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",30.43,29.955,30.047001,-0.272,-0.9,8600,{"date":1154,"open":1155,"high":843,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",30.47,30.319,-0.159,-0.52,17200,{"date":1161,"open":1162,"high":843,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",30.37,30.31,30.478,0.489,1.63,24300,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",30.24,29.9,29.989,-0.215,-0.71,12300,{"date":1177,"open":1178,"high":844,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",30.18,29.93,30.204,0.056,0.19,26000,{"date":1185,"open":873,"high":835,"low":873,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",30.148,0.588,1.99,14400,{"date":1191,"open":1192,"high":879,"low":1192,"close":1077,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1077},"2026-04-13",29.1,0.491,1.69,9000,{"date":1197,"open":879,"high":879,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-10",28.98,29.069,-0.479,-1.62,17400,{"date":1204,"open":1205,"high":1206,"low":1119,"close":1207,"change":1208,"percent_change":535,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",29.27,29.63,29.548,0.126,14100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",29.65,29.24,29.422,0.549,1.9,33700,{"date":1219,"open":1102,"high":1013,"low":1009,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",28.873,-0.075,-0.26,12700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":730,"volume":1231,"transactions":9,"vwap":1229},"2026-04-06",29.059999,29.19,28.94,28.948,-0.133,36300,{"date":1233,"open":1234,"high":903,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",28.59,29.080999,-0.129,-0.44,84000,{"date":1240,"open":1241,"high":866,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-04-01",29.21,29.155,0.22,0.76,64400,{"date":1247,"open":1248,"high":925,"low":1248,"close":941,"change":1249,"percent_change":1250,"volume":1223,"transactions":9,"vwap":941},"2026-03-31",28.2,1.236,4.45,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",27.68,27.93,27.754,0.162,0.59,50300,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1087,"transactions":9,"vwap":1263},"2026-03-27",28.34,27.56,27.592,-0.828,-2.91,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":210,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-26",28.18,28.58,28.42,-0.14,38000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-25",28.54,28.67,28.397,28.46,0.712,2.57,13000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-24",27.78,27.82,27.46,27.748,-0.208,-0.74,16300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":975,"percent_change":757,"volume":1296,"transactions":9,"vwap":1295},"2026-03-23",28.02,28.265,27.956,8100,{"date":1298,"open":942,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1152,"transactions":9,"vwap":1301},"2026-03-20",28.443,27.721,27.833,-0.447,-1.58,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",28,28.44,28.28,0.104,0.37,16400,{"date":1313,"open":912,"high":912,"low":1314,"close":1315,"change":315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",28.125,28.176,-1.98,12100,{"date":1319,"open":912,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":232,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",28.96,28.73,28.746,0.026,4300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":897,"change":1329,"percent_change":1330,"volume":1152,"transactions":9,"vwap":897},"2026-03-16",28.6,28.92,0.261,0.92,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":730,"volume":1324,"transactions":9,"vwap":1336},"2026-03-13",28.83,28.875,28.41,28.459,-0.132,{"date":1339,"open":950,"high":950,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1311,"transactions":9,"vwap":1341},"2026-03-12",28.555,28.591,-0.799,-2.72,{"date":1345,"open":1046,"high":882,"low":1346,"close":1047,"change":1347,"percent_change":372,"volume":1348,"transactions":9,"vwap":1047},"2026-03-11",29.345,-0.17,10800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1077,"change":1354,"percent_change":586,"volume":1355,"transactions":9,"vwap":1077},"2026-03-10",29.51,29.86,29.37,0.196,35900,{"date":1357,"open":1234,"high":1047,"low":1234,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",29.364,0.563,1.95,17700,{"date":1363,"open":1364,"high":1365,"low":942,"close":1365,"change":1366,"percent_change":252,"volume":1367,"transactions":9,"vwap":1365},"2026-03-06",28.61,28.801,-0.185,35200,{"date":1369,"open":1351,"high":1351,"low":913,"close":1370,"change":1174,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-05",28.986,-2.39,21100,{"date":1374,"open":1110,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-04",29.8,29.2,29.696,0.496,1.7,40400,{"date":1382,"open":1383,"high":973,"low":1384,"close":1376,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1376},"2026-03-03",29.31,28.97,-0.695,-2.32,9900,{"date":1389,"open":1206,"high":1390,"low":1206,"close":1391,"change":1392,"percent_change":1393,"volume":1217,"transactions":9,"vwap":1391},"2026-03-02",30.01,29.895,-0.135,-0.45,{"date":1395,"open":879,"high":1069,"low":879,"close":1069,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1069},"2026-02-27",0.252,0.85,7800,{"date":1400,"open":1401,"high":874,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-26",29.72,29.3,29.778,-0.202,-0.67,17800,{"date":1408,"open":844,"high":1409,"low":1061,"close":1061,"change":1410,"percent_change":898,"volume":1411,"transactions":9,"vwap":1061},"2026-02-25",30.49,-0.16,10500,{"date":1413,"open":857,"high":1414,"low":857,"close":1415,"change":334,"percent_change":243,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",30.249,30.14,10600,{"date":1418,"open":865,"high":1034,"low":1419,"close":1035,"change":1420,"percent_change":1244,"volume":1421,"transactions":9,"vwap":1035},"2026-02-23",29.601,0.225,41800,{"date":1423,"open":1424,"high":1425,"low":1118,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-20",29.68,29.858,29.735,-0.145,-0.49,35800,{"date":1431,"open":1401,"high":1391,"low":1133,"close":1432,"change":792,"percent_change":883,"volume":1433,"transactions":9,"vwap":1432},"2026-02-19",29.88,27700,{"date":1435,"open":1436,"high":1432,"low":1401,"close":1352,"change":800,"percent_change":126,"volume":1437,"transactions":9,"vwap":1352},"2026-02-18",29.74,11400,{"date":1439,"open":1110,"high":1375,"low":1110,"close":1436,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1436},"2026-02-17",0.311,1.06,13800,{"date":1444,"open":1213,"high":1445,"low":1213,"close":1446,"change":1447,"percent_change":45,"volume":1448,"transactions":9,"vwap":1446},"2026-02-13",29.81,29.429,0.29,13400,{"date":1450,"open":1451,"high":1353,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1107,"transactions":9,"vwap":1453},"2026-02-12",29.191,29.049999,29.139,-0.307,-1.04,{"date":1457,"open":894,"high":1458,"low":1384,"close":1459,"change":1460,"percent_change":274,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",29.46,29.446,0.134,106700,{"date":1463,"open":864,"high":1464,"low":1402,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-10",29.672,29.312,-0.365,-1.23,24600,{"date":1470,"open":1424,"high":1028,"low":1471,"close":1472,"change":1473,"percent_change":210,"volume":1474,"transactions":9,"vwap":1472},"2026-02-09",29.458,29.677,-0.013,9100,{"date":1476,"open":1119,"high":875,"low":1119,"close":1019,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1019},"2026-02-06",0.828,2.87,26900,{"date":1481,"open":986,"high":880,"low":913,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-05",28.862,-0.608,-2.06,54000,{"date":1487,"open":1077,"high":1077,"low":911,"close":1046,"change":1488,"percent_change":1447,"volume":1043,"transactions":9,"vwap":1046},"2026-02-04",0.086,{"date":1490,"open":973,"high":880,"low":911,"close":1491,"change":1492,"percent_change":429,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",29.384,-0.036,59600,{"date":1495,"open":1228,"high":1496,"low":1228,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-02",29.42,0.324,1.11,48500,{"date":1501,"open":1376,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-30",29.407,28.965,29.096001,-0.295,-1,36800,{"date":1509,"open":1353,"high":1046,"low":1510,"close":1511,"change":1512,"percent_change":1080,"volume":1513,"transactions":9,"vwap":1511},"2026-01-29",29.302,29.391,0.051,32800,{"date":1515,"open":880,"high":880,"low":988,"close":1055,"change":1237,"percent_change":343,"volume":839,"transactions":9,"vwap":1055},"2026-01-28",{"date":1517,"open":1068,"high":857,"low":1068,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-27",29.78,0.1,0.34,60300,{"date":1523,"open":894,"high":1524,"low":1525,"close":1424,"change":1526,"percent_change":905,"volume":1527,"transactions":9,"vwap":1424},"2026-01-26",29.713,29.289,0.143,93800,{"date":1529,"open":1035,"high":1530,"low":1118,"close":1531,"change":1532,"percent_change":343,"volume":1202,"transactions":9,"vwap":1531},"2026-01-23",30.02,29.537,-0.443,{"date":1534,"open":1212,"high":1535,"low":1536,"close":1061,"change":905,"percent_change":1166,"volume":1537,"transactions":9,"vwap":1061},"2026-01-22",30.13,29.646,35400,{"date":1539,"open":1540,"high":866,"low":1541,"close":866,"change":449,"percent_change":1542,"volume":1543,"transactions":9,"vwap":866},"2026-01-21",28.86,28.775,2.4,15100,{"date":1545,"open":1546,"high":1547,"low":1306,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",28.37,28.81,0.157,0.55,25500,{"date":1552,"open":1333,"high":1333,"low":1327,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-16",28.653,-0.017,-0.06,17000,{"date":1558,"open":1559,"high":1192,"low":1001,"close":1276,"change":1560,"percent_change":343,"volume":1561,"transactions":9,"vwap":1276},"2026-01-15",29.08,-0.43,66200,{"date":1563,"open":913,"high":1192,"low":1564,"close":1192,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1192},"2026-01-14",28.719,0.36,1.25,40000,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1084,"change":111,"percent_change":715,"volume":1572,"transactions":9,"vwap":1084},"2026-01-13",28.84,28.549,51100,{"date":1574,"open":1452,"high":1452,"low":1575,"close":912,"change":439,"percent_change":1576,"volume":1577,"transactions":9,"vwap":912},"2026-01-12",28.405,-0.79,59200,{"date":1579,"open":1580,"high":1055,"low":1581,"close":1198,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1198},"2026-01-09",29.17,28.911,0.077,0.27,56800,{"date":1586,"open":1587,"high":965,"low":1588,"close":1589,"change":1063,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-08",29.36,28.658,28.903,-2.16,138200,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":823,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-07",28.87,29.921,29.54,3.07,66500,{"date":1600,"open":1008,"high":904,"low":1008,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-06",28.66,0.593,2.11,213000,{"date":1606,"open":1270,"high":1270,"low":1607,"close":1608,"change":869,"percent_change":1128,"volume":1609,"transactions":9,"vwap":1608},"2026-01-05",27.67,28.066999,119900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-02",28.55,28.23,28.377,-0.019,-0.07,72100,{"date":1619,"open":1278,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":792,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",28.495,28.32,28.396,0.006,23300,{"date":1626,"open":1627,"high":1627,"low":1261,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-30",28.69,28.39,-0.27,-0.94,18700,{"date":1633,"open":1634,"high":1570,"low":1601,"close":1601,"change":1635,"percent_change":361,"volume":1636,"transactions":9,"vwap":1601},"2025-12-29",28.76,-0.246,30100,{"date":1638,"open":1003,"high":1003,"low":1333,"close":1639,"change":1640,"percent_change":252,"volume":1641,"transactions":9,"vwap":1639},"2025-12-26",28.906,-0.187,19700,{"date":1643,"open":1644,"high":1192,"low":1644,"close":1645,"change":1646,"percent_change":823,"volume":1647,"transactions":9,"vwap":1645},"2025-12-24",29.014999,29.093,0.253,16900,{"date":1649,"open":1650,"high":1226,"low":1570,"close":1570,"change":1271,"percent_change":738,"volume":1429,"transactions":9,"vwap":1570},"2025-12-23",28.95,{"date":1652,"open":896,"high":1653,"low":1327,"close":1198,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1198},"2025-12-22",29.030001,0.351,1.23,43700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":962,"transactions":9,"vwap":1662},"2025-12-19",28.08,28.712,28.030001,28.629,0.649,2.32,{"date":1666,"open":1613,"high":1294,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-18",27.9,27.98,-0.192,-0.68,34200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-17",28.51,28.172,-0.188,-0.66,16200,{"date":1680,"open":943,"high":1014,"low":1248,"close":1681,"change":1682,"percent_change":1428,"volume":946,"transactions":9,"vwap":1681},"2025-12-16",28.36,-0.139,{"date":1684,"open":1685,"high":1095,"low":1686,"close":1687,"change":1688,"percent_change":792,"volume":1689,"transactions":9,"vwap":1687},"2025-12-15",28.47,28.375,28.499,0.005,67500,{"date":1691,"open":1269,"high":1269,"low":1335,"close":1692,"change":1693,"percent_change":1694,"volume":1678,"transactions":9,"vwap":1692},"2025-12-12",28.494,-0.068,-0.24,{"date":1696,"open":1103,"high":1697,"low":1103,"close":1698,"change":1699,"percent_change":1244,"volume":1700,"transactions":9,"vwap":1698},"2025-12-11",28.636,28.562,0.216,18500,{"date":1702,"open":1703,"high":1014,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1468,"transactions":9,"vwap":1705},"2025-12-10",28.19,28.073,28.346,0.266,0.95,{"date":1709,"open":1364,"high":1627,"low":1710,"close":1659,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1659},"2025-12-09",28.040001,-0.453,-1.59,21200,{"date":1715,"open":1594,"high":1384,"low":1716,"close":1717,"change":1718,"percent_change":430,"volume":1719,"transactions":9,"vwap":1717},"2025-12-08",28.521,28.533,-0.094,15900,{"date":1721,"open":1650,"high":1650,"low":1269,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-05",28.627,-0.118,-0.41,39900,{"date":1727,"open":1627,"high":1540,"low":1674,"close":1728,"change":1729,"percent_change":22,"volume":1647,"transactions":9,"vwap":1728},"2025-12-04",28.745,-0.015,{"date":1731,"open":1732,"high":913,"low":1732,"close":1634,"change":1733,"percent_change":1360,"volume":1406,"transactions":9,"vwap":1634},"2025-12-03",28.22,0.551,{"date":1735,"open":1628,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1024,"transactions":9,"vwap":1738},"2025-12-02",28.49,28.193,28.209,-0.179,-0.63,{"date":1742,"open":1634,"high":1743,"low":1681,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-01",28.88,28.388,-0.652,-2.25,26500,{"date":1749,"open":950,"high":950,"low":1328,"close":1750,"change":792,"percent_change":883,"volume":1751,"transactions":9,"vwap":1750},"2025-11-28",29.040001,14600,{"date":1753,"open":1013,"high":1754,"low":912,"close":902,"change":1755,"percent_change":65,"volume":1713,"transactions":9,"vwap":902},"2025-11-26",29.099001,0.26,{"date":1757,"open":1364,"high":1634,"low":1278,"close":1634,"change":1758,"percent_change":470,"volume":1759,"transactions":9,"vwap":1634},"2025-11-25",0.389,80300,{"date":1761,"open":1703,"high":1014,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-24",28.145,28.371,0.422,1.51,28400,{"date":1768,"open":1769,"high":1008,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-21",27.6,27.949,0.487,1.77,14500,{"date":1775,"open":1008,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-20",28.21,27.45,27.462,-0.252,-0.91,72800,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-19",28.12,27.615,27.714,-0.265,-0.95,24000,{"date":1791,"open":1792,"high":1793,"low":1253,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-18",27.76,28.089001,27.979,0.199,0.72,44500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1284,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1284},"2025-11-17",27.62,28.077999,27.59,0.267,0.97,31800,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-14",27.08,27.809,27.513,-0.022,-0.08,28200,{"date":1815,"open":1802,"high":1284,"low":1816,"close":1817,"change":1818,"percent_change":23,"volume":1819,"transactions":9,"vwap":1817},"2025-11-13",27.31,27.535,-0.042,39400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":884,"volume":1827,"transactions":9,"vwap":1825},"2025-11-12",27.54,27.751,27.51,27.577,0.067,56900,{"date":1829,"open":1830,"high":1822,"low":1831,"close":1824,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1824},"2025-11-11",26.79,26.75,0.771,2.88,52000,{"date":1836,"open":1831,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-10",26.78,26.57,26.739,0.347,1.31,6300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1236,"percent_change":1428,"volume":1624,"transactions":9,"vwap":1848},"2025-11-07",26.44,26.51,26.01,26.392,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1079,"volume":1855,"transactions":9,"vwap":1853},"2025-11-06",26.45,26.652,26.521,0.014,17300,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1840,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-05",26.2,26.598,26.507,1.33,4900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":524,"volume":1870,"transactions":9,"vwap":1868},"2025-11-04",26.18,26.386,26.135,26.16,-0.22,19900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":430,"percent_change":284,"volume":1074,"transactions":9,"vwap":1875},"2025-11-03",26.64,26,26.38,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-31",26.42,26.762,26.71,0.286,1.08,18300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":38,"volume":1641,"transactions":9,"vwap":1889},"2025-10-30",26.049999,26.61,26.02,26.424,0.191,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1237,"volume":899,"transactions":9,"vwap":1896},"2025-10-29",26.35,26.494,26.1,26.233,-0.117,{"date":1899,"open":1900,"high":1901,"low":1865,"close":1893,"change":1902,"percent_change":306,"volume":1903,"transactions":9,"vwap":1893},"2025-10-28",26.24,26.43,0.081,18000,{"date":1905,"open":1895,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-27",26.29,26.08,26.269,0.41,1.59,19800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-24",25.82,25.99,25.8,25.859,0.179,0.7,19300,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":960,"percent_change":961,"volume":861,"transactions":9,"vwap":1925},"2025-10-23",25.75,25.62,25.68,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-22",26.030001,26.15,25.63,25.679,-0.341,-1.31,10900,{"date":1936,"open":1929,"high":1858,"low":1874,"close":1888,"change":1739,"percent_change":1670,"volume":1281,"transactions":9,"vwap":1888},"2025-10-21",{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1861,"volume":1479,"transactions":9,"vwap":1942},"2025-10-20",25.95,26.27,25.91,26.199,0.344,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1074,"transactions":9,"vwap":1949},"2025-10-17",25.7,25.893,25.57,25.855,0.168,0.65,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-16",25.94,26.19,25.59,25.687,-0.088,-0.34,21800,{"date":1962,"open":1963,"high":1917,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1911,"transactions":9,"vwap":1964},"2025-10-15",25.55,25.775,0.396,1.56,{"date":1968,"open":1969,"high":1970,"low":26,"close":1971,"change":1972,"percent_change":1057,"volume":1678,"transactions":9,"vwap":1971},"2025-10-14",25.13,25.5,25.379,0.058,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":976,"volume":1980,"transactions":9,"vwap":1978},"2025-10-13",25.24,25.45,25.18,25.321,0.105,19400,{"date":1982,"open":1983,"high":1983,"low":1977,"close":1984,"change":1985,"percent_change":684,"volume":1311,"transactions":9,"vwap":1984},"2025-10-10",25.53,25.216,-0.324,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":-6,"volume":1992,"transactions":9,"vwap":1990},"2025-10-09",25.627,25.699,25.54,-0.001,5000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":65,"volume":1437,"transactions":9,"vwap":1998},"2025-10-08",25.47,25.71,25.35,25.541,0.229,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":1520,"volume":2006,"transactions":9,"vwap":2003},"2025-10-07",25.28,25.312,25.14,0.087,6200,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1222,"volume":1556,"transactions":9,"vwap":2011},"2025-10-06",25.49,25.22,25.225,-0.067,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1397,"volume":2020,"transactions":9,"vwap":2018},"2025-10-03",25.26,25.386,25.15,25.292,0.212,11200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2023,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2023},"2025-10-02",25.08,25.1,24.85,0.133,0.53,9700,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":1448,"transactions":9,"vwap":2033},"2025-10-01",24.47,25.09,24.947,0.635,2.61,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":88,"volume":1416,"transactions":9,"vwap":2041},"2025-09-30",24.138,24.375,24.044001,24.312,0.245,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":938,"transactions":9,"vwap":2048},"2025-09-29",24.02,24.08,23.98,24.066999,0.278,1.17,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1855,"transactions":9,"vwap":2056},"2025-09-26",23.52,23.79,23.515,23.789,0.339,1.45,{"date":2060,"open":2054,"high":2054,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-25",23.42,23.45,-0.429,-1.8,15800,{"date":2067,"open":2068,"high":2045,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-24",24.01,23.82,23.879,-0.061,-0.25,13500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":662,"volume":2080,"transactions":9,"vwap":2078},"2025-09-23",24,24.077999,23.94,-0.131,5500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":232,"volume":2088,"transactions":9,"vwap":2086},"2025-09-22",24.030001,24.135,23.95,24.070999,0.022,12400,{"date":2090,"open":2091,"high":2091,"low":2083,"close":2092,"change":2093,"percent_change":1174,"volume":2094,"transactions":9,"vwap":2092},"2025-09-19",24.27,24.049,-0.171,13900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":905,"percent_change":2100,"volume":2028,"transactions":9,"vwap":2098},"2025-09-18",23.961,24.22,23.914,2.02,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":1143,"volume":907,"transactions":9,"vwap":2105},"2025-09-17",23.89,23.96,23.74,0.031,{"date":2108,"open":2069,"high":2069,"low":2109,"close":2110,"change":1991,"percent_change":-6,"volume":2094,"transactions":9,"vwap":2110},"2025-09-16",23.65,23.709,{"date":2112,"open":2078,"high":2078,"low":2113,"close":2114,"change":2115,"percent_change":898,"volume":2116,"transactions":9,"vwap":2114},"2025-09-15",23.58,23.71,-0.127,4000,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":847,"transactions":9,"vwap":2120},"2025-09-12",24.1,23.837,-0.418,-1.72,{"date":2124,"open":2125,"high":2091,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-11",24.059999,24.059,24.255,0.457,1.92,27100,{"date":2132,"open":2076,"high":2076,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-10",23.785,23.798,-0.292,-1.21,5800,{"date":2139,"open":2076,"high":2140,"low":2076,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-09",24.117,24.09,0.093,0.39,2600,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":930,"transactions":9,"vwap":2149},"2025-09-08",24.25,23.88,23.997,-0.216,-0.89,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1387,"transactions":9,"vwap":2157},"2025-09-05",23.97,24.23,23.952,24.213,0.409,1.72,{"date":2161,"open":2054,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":439,"volume":1058,"transactions":9,"vwap":2164},"2025-09-04",23.87,23.62,23.804,-0.056,{"date":2167,"open":2046,"high":2168,"low":2169,"close":2170,"change":1079,"percent_change":242,"volume":1107,"transactions":9,"vwap":2170},"2025-09-03",24.11,23.77,23.86,{"date":2172,"open":2173,"high":2162,"low":2173,"close":2174,"change":2175,"percent_change":1772,"volume":1411,"transactions":9,"vwap":2174},"2025-09-02",23.61,23.81,0.413,{"date":2177,"open":2062,"high":2062,"low":2178,"close":2179,"change":2180,"percent_change":231,"volume":2181,"transactions":9,"vwap":2179},"2025-08-29",23.315,23.397,0.007,6100,{"date":2183,"open":2113,"high":2113,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-28",23.39,-0.13,-0.55,4400,{"date":2189,"open":2190,"high":2053,"low":2191,"close":2053,"change":2192,"percent_change":1079,"volume":870,"transactions":9,"vwap":2053},"2025-08-27",23.5,23.44,0.012,{"date":2194,"open":2184,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":1498,"volume":2198,"transactions":9,"vwap":2195},"2025-08-26",23.508,23.38,0.258,3700,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":1107,"transactions":9,"vwap":2202},"2025-08-25",23.83,23.25,-0.433,-1.83,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2026,"percent_change":2210,"volume":870,"transactions":9,"vwap":2209},"2025-08-22",23.9,24.014999,23.683,0.56,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":52,"volume":2006,"transactions":9,"vwap":2215},"2025-08-21",23.28,23.577,23.55,0.115,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":770,"volume":2198,"transactions":9,"vwap":2220},"2025-08-20",23.35,23.435,23.224,0.145,{"date":2224,"open":2225,"high":2062,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":899,"transactions":9,"vwap":2226},"2025-08-19",23.445,23.29,-0.141,-0.6,{"date":2230,"open":2053,"high":2231,"low":2232,"close":2233,"change":990,"percent_change":439,"volume":876,"transactions":9,"vwap":2233},"2025-08-18",23.6,23.43,23.431,{"date":2235,"open":2236,"high":2190,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-15",23.268,23.485,0.231,0.99,8400,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":242,"volume":1862,"transactions":9,"vwap":2245},"2025-08-14",23.109,23.265,23.254,0.048,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-13",22.76,23.227,23.206,0.555,2.45,5600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2258},"2025-08-12",22.48,22.651,22.43,0.33,1.48,6600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":1694,"volume":2269,"transactions":9,"vwap":2267},"2025-08-11",22.4,22.49,22.321,-0.053,6400,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1080,"percent_change":2275,"volume":907,"transactions":9,"vwap":2274},"2025-08-08",22.252,22.38,22.374,0.77,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":1492,"percent_change":1410,"volume":2281,"transactions":9,"vwap":2279},"2025-08-07",22.14,22.204,22.040001,27200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":200,"percent_change":284,"volume":2288,"transactions":9,"vwap":2287},"2025-08-06",22.18,22.245,22.1,22.24,7400,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":739,"volume":2020,"transactions":9,"vwap":2293},"2025-08-05",22.74,22.44,22.52,-0.331,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":1073,"volume":2301,"transactions":9,"vwap":2299},"2025-08-04",22.46,22.86,22.851,0.454,7900,{"date":2303,"open":2304,"high":2265,"low":2304,"close":2305,"change":1208,"percent_change":691,"volume":1037,"transactions":9,"vwap":2305},"2025-08-01",22.087999,22.397,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":1903,"transactions":9,"vwap":2311},"2025-07-31",22.45,22.69,22.259,22.271,-0.176,-0.78,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2087,"percent_change":1519,"volume":891,"transactions":9,"vwap":2319},"2025-07-30",22.5,22.745,22.41,22.447,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-29",22.439,22.35,22.425,0.025,0.11,3200,{"date":2329,"open":2330,"high":2330,"low":2265,"close":2265,"change":430,"percent_change":739,"volume":870,"transactions":9,"vwap":2265},"2025-07-28",22.79,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":106,"volume":2337,"transactions":9,"vwap":2334},"2025-07-25",22.61,22.73,22.57,0.013,4100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1393,"volume":870,"transactions":9,"vwap":2343},"2025-07-24",22.78,22.83,22.7,22.717,-0.103,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":946,"transactions":9,"vwap":2349},"2025-07-23",22.6,22.84,22.82,0.441,1.97,{"date":2353,"open":2354,"high":2273,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-22",22.075001,22.379,0.505,2.31,4700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":371,"volume":2366,"transactions":9,"vwap":2364},"2025-07-21",21.98,22.15,21.873,21.874,-0.047,15300,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":343,"volume":1098,"transactions":9,"vwap":2371},"2025-07-18",22.26,21.91,21.921,-0.329,{"date":2374,"open":2375,"high":2323,"low":2376,"close":2377,"change":2378,"percent_change":1243,"volume":1317,"transactions":9,"vwap":2377},"2025-07-17",22.31,22.205,22.25,0.049,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-16",21.9,22.219,22.201,0.381,1.75,32000,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":1237,"percent_change":1316,"volume":2094,"transactions":9,"vwap":2391},"2025-07-15",22.34,21.79,21.82,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2369,"change":121,"percent_change":556,"volume":2396,"transactions":9,"vwap":2369},"2025-07-14",22.02,22.28,2700,{"date":2398,"open":2278,"high":2278,"low":2399,"close":2399,"change":1121,"percent_change":2400,"volume":907,"transactions":9,"vwap":2399},"2025-07-11",22.01,-1.61,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":334,"percent_change":673,"volume":1074,"transactions":9,"vwap":2404},"2025-07-10",22.22,22.37,22.11,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1411,"transactions":9,"vwap":2409},"2025-07-09",21.69,22.19,0.58,2.68,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":1182,"percent_change":402,"volume":930,"transactions":9,"vwap":2416},"2025-07-08",21.518,21.73,21.61,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":1629,"percent_change":284,"volume":2269,"transactions":9,"vwap":2421},"2025-07-07",21.62,21.264,21.42,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2408,"change":1519,"percent_change":274,"volume":1992,"transactions":9,"vwap":2408},"2025-07-03",21.71,21.719,21.56,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":1520,"percent_change":2432,"volume":2187,"transactions":9,"vwap":2431},"2025-07-02",21.52,21.64,21.59,1.6,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":800,"percent_change":691,"volume":899,"transactions":9,"vwap":2437},"2025-07-01",21.11,21.44,21.25,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":792,"percent_change":232,"volume":907,"transactions":9,"vwap":2442},"2025-06-30",21.19,21.09,21.13,{"date":2444,"open":2440,"high":2437,"low":2445,"close":2435,"change":1812,"percent_change":764,"volume":1468,"transactions":9,"vwap":2435},"2025-06-27",21.049999,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2440,"change":232,"percent_change":535,"volume":1862,"transactions":9,"vwap":2440},"2025-06-26",21.16,21.194,21.12,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2151,"volume":2458,"transactions":9,"vwap":2456},"2025-06-25",21.15,21.201,21.01,21.1,-0.19,6900,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":1909,"percent_change":1097,"volume":2464,"transactions":9,"vwap":2463},"2025-06-24",21.045,21.32,21.29,4600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":716,"percent_change":1560,"volume":1050,"transactions":9,"vwap":2470},"2025-06-23",20.89,20.97,20.67,20.88,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2468,"change":1555,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2468},"2025-06-20",21,21.02,20.921,-0.29,8300,{"date":2479,"open":2468,"high":2440,"low":2480,"close":2481,"change":232,"percent_change":535,"volume":891,"transactions":9,"vwap":2481},"2025-06-18",20.937,21.030001,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":1724,"percent_change":2487,"volume":1631,"transactions":9,"vwap":2486},"2025-06-17",21.24,20.93,20.94,-1.92,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":210,"percent_change":2457,"volume":870,"transactions":9,"vwap":2493},"2025-06-16",21.34,21.47,21.31,21.35,{"date":2495,"open":2496,"high":2491,"low":2497,"close":2496,"change":2498,"percent_change":2499,"volume":2116,"transactions":9,"vwap":2496},"2025-06-13",21.39,21.302,-0.2,-0.93,{"date":2501,"open":2493,"high":2502,"low":2493,"close":2431,"change":242,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2431},"2025-06-12",21.625,0.98,1200,{"date":2506,"open":2419,"high":2507,"low":2493,"close":2508,"change":459,"percent_change":524,"volume":2509,"transactions":9,"vwap":2508},"2025-06-11",21.66,21.38,4800,{"date":2511,"open":2490,"high":2512,"low":2490,"close":2426,"change":884,"percent_change":116,"volume":2396,"transactions":9,"vwap":2426},"2025-06-10",21.65,{"date":2514,"open":2508,"high":2515,"low":2516,"close":2462,"change":1056,"percent_change":141,"volume":2517,"transactions":9,"vwap":2462},"2025-06-09",21.425,21.22,17600,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":1166,"volume":2464,"transactions":9,"vwap":2522},"2025-06-06",21.07,21.255,21.251,0.341,{"date":2525,"open":2467,"high":2526,"low":2470,"close":2527,"change":961,"percent_change":961,"volume":2528,"transactions":9,"vwap":2527},"2025-06-05",21.059999,20.91,2500,{"date":2530,"open":2468,"high":2442,"low":2527,"close":2527,"change":792,"percent_change":1519,"volume":2116,"transactions":9,"vwap":2527},"2025-06-04",{"date":2532,"open":2533,"high":2481,"low":2533,"close":2467,"change":724,"percent_change":2275,"volume":2534,"transactions":9,"vwap":2467},"2025-06-03",20.65,12900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":151,"percent_change":2159,"volume":847,"transactions":9,"vwap":2538},"2025-06-02",20.51,20.73,20.39,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":1237,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-30",20.44,20.17,20.38,-2.11,9500,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":146,"percent_change":2551,"volume":2198,"transactions":9,"vwap":2550},"2025-05-29",20.63,20.82,1.86,{"date":2553,"open":2554,"high":2549,"low":2555,"close":2542,"change":459,"percent_change":1114,"volume":2556,"transactions":9,"vwap":2542},"2025-05-28",20.52,20.4,29500,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":1182,"percent_change":496,"volume":2562,"transactions":9,"vwap":2561},"2025-05-27",20.74,20.59,20.62,1400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":883,"percent_change":1520,"volume":1137,"transactions":9,"vwap":2566},"2025-05-23",20.32,20.43,20.25,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1616,"percent_change":1959,"volume":2574,"transactions":9,"vwap":2573},"2025-05-22",20.37,20.47,20.31,20.36,41600,{"date":2576,"open":2577,"high":2577,"low":2539,"close":2566,"change":730,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2566},"2025-05-21",20.705,-2.2,2100,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2467,"change":141,"percent_change":1966,"volume":1842,"transactions":9,"vwap":2467},"2025-05-20",20.57,20.92,{"date":2585,"open":2586,"high":2582,"low":2587,"close":2582,"change":884,"percent_change":2588,"volume":1281,"transactions":9,"vwap":2582},"2025-05-19",20.29,20.24,1.18,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2592,"change":2260,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-16",20.059999,20.33,1.65,1800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":905,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-15",19.56,20,19.54,2.46,23100,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-14",20.040001,19.52,-0.39,-1.96,89000,{"date":2610,"open":2586,"high":2586,"low":2611,"close":2612,"change":2606,"percent_change":2487,"volume":1678,"transactions":9,"vwap":2612},"2025-05-13",19.88,19.91,{"date":2614,"open":2615,"high":2544,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-12",19.95,20.3,0.83,4.26,14200,{"date":2621,"open":2622,"high":2622,"low":175,"close":175,"change":2606,"percent_change":2607,"volume":1631,"transactions":9,"vwap":175},"2025-05-09",19.97,{"date":2624,"open":2625,"high":2598,"low":2626,"close":2627,"change":210,"percent_change":2498,"volume":1980,"transactions":9,"vwap":2627},"2025-05-08",19.515,19.51,19.86,{"date":2629,"open":2622,"high":2630,"low":2631,"close":2632,"change":883,"percent_change":151,"volume":2633,"transactions":9,"vwap":2632},"2025-05-07",20.02,19.79,19.9,20400,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2637,"change":2638,"percent_change":2639,"volume":922,"transactions":9,"vwap":2637},"2025-05-06",20.9,19.83,-1.28,-6.06,{"date":2641,"open":2642,"high":2643,"low":2435,"close":2435,"change":2457,"percent_change":2151,"volume":2644,"transactions":9,"vwap":2435},"2025-05-05",21.14,21.225,6700,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":1447,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-02",21.17,21.379,21.3,1.38,3800,{"date":2653,"open":2647,"high":2647,"low":2473,"close":2455,"change":2072,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2455},"2025-05-01",-1.18,3000,{"date":2657,"open":2583,"high":2658,"low":2659,"close":2658,"change":1565,"percent_change":2159,"volume":2660,"transactions":9,"vwap":2658},"2025-04-30",21.26,20.83,55900,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2636,"change":1079,"percent_change":884,"volume":847,"transactions":9,"vwap":2636},"2025-04-29",20.66,21.034,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1057,"percent_change":2671,"volume":2020,"transactions":9,"vwap":2670},"2025-04-28",20.72,20.959,20.71,20.85,1.12,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2561,"change":1222,"percent_change":2677,"volume":1058,"transactions":9,"vwap":2561},"2025-04-25",20.69,20.772,20.5,-1.25,{"date":2679,"open":2680,"high":2470,"low":2680,"close":2470,"change":146,"percent_change":564,"volume":2327,"transactions":9,"vwap":2470},"2025-04-24",20.55,{"date":2682,"open":2559,"high":2636,"low":2676,"close":2676,"change":2260,"percent_change":2683,"volume":915,"transactions":9,"vwap":2676},"2025-04-23",1.64,{"date":179,"open":2685,"high":2686,"low":2687,"close":2543,"change":1582,"percent_change":146,"volume":2688,"transactions":9,"vwap":2543},20.093,20.2,19.98,8500]