[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDNA":3,"homepage-market-summary":30,"stock-historical-IDNA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Genomics Immunology and Healthcare ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6023,0.250842,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.65,41.84,42.04,41.25,41.64,0.01,0.02,230056.686291,42.97,23.9,57145.659513132,93.1,1836,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.11,46892,17115614.878283,108.25,"2025-04-22",[182,185,195,205,216,226,237,247,257,266,275,285,295,306,316,326,337,348,358,369,379,389,398,408,418,428,438,445,455,465,474,484,493,504,514,523,533,542,552,562,572,583,594,605,614,625,636,647,658,667,676,686,697,707,716,726,736,745,753,763,771,778,786,793,801,808,816,825,832,839,846,854,862,870,877,886,895,901,908,917,926,933,941,949,956,962,970,977,985,993,1001,1007,1015,1022,1028,1037,1045,1052,1059,1062,1070,1078,1084,1092,1099,1103,1108,1113,1119,1126,1132,1139,1143,1152,1158,1165,1172,1180,1186,1194,1200,1205,1211,1218,1224,1229,1236,1242,1248,1254,1260,1267,1273,1279,1287,1295,1301,1308,1315,1318,1324,1330,1336,1341,1347,1352,1356,1362,1367,1371,1377,1384,1391,1399,1405,1411,1416,1420,1425,1430,1434,1440,1447,1452,1456,1461,1466,1472,1476,1482,1488,1492,1498,1502,1508,1512,1518,1521,1526,1532,1537,1542,1550,1555,1563,1571,1579,1585,1592,1598,1604,1610,1619,1626,1632,1639,1645,1653,1659,1665,1671,1679,1685,1690,1697,1703,1709,1715,1722,1728,1731,1737,1744,1751,1756,1762,1768,1773,1779,1785,1791,1797,1805,1809,1815,1823,1828,1834,1841,1847,1853,1859,1863,1870,1877,1881,1888,1896,1904,1910,1916,1922,1929,1935,1940,1947,1954,1958,1962,1967,1971,1977,1982,1990,1998,2004,2012,2019,2024,2030,2036,2041,2047,2055,2062,2068,2074,2079,2083,2089,2096,2103,2110,2115,2122,2129,2137,2144,2151,2158,2165,2173,2177,2182,2189,2196,2201,2208,2215,2222,2228,2235,2243,2248,2254,2259,2265,2271,2276,2280,2286,2293,2300,2305,2313,2319,2324,2328,2332,2339,2345,2351,2356,2365,2370,2375,2380,2385,2391,2398,2403,2408,2414,2422,2430,2436,2443,2447,2451,2457,2461,2464,2469,2475,2479,2483,2490,2497,2505,2512,2517,2522,2530,2538,2541,2547,2551,2555,2563,2568,2573,2578,2584,2591,2595,2601,2604,2609,2614,2618,2623,2627,2631,2634,2639],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2160,41.5542,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",42.31,42.5599,41.545,-0.68,-1.61,145699.158755,1508,42.1457,{"date":196,"open":197,"high":25,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.35,42.24,42.32,-0.31,-0.73,577623.202951,2968,42.5029,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",41.91,42.72,41.74,42.63,0.84,2.01,518711.451188,3189,42.178,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":23,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.17,42.03,41.07,41.79,0.05,127092.375933,1133,41.7212,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.75,41.828,41.205,41.77,0.08,0.19,61840.691757,593,41.7393,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",40.52,41.69,40.44,0.91,2.23,79759.697141,601,41.0143,{"date":248,"open":249,"high":228,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",41.44,40.61,40.78,-0.96,-2.3,273572.442712,2145,40.9223,{"date":258,"open":251,"high":259,"low":260,"close":209,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",41.86,40.59,1.11,2.73,305196.144652,2327,41.4195,{"date":267,"open":239,"high":268,"low":269,"close":270,"change":271,"percent_change":212,"volume":272,"transactions":273,"vwap":274},"2026-09-21",40.8,40.13,40.63,0.8,223832.670271,1777,40.4805,{"date":276,"open":277,"high":278,"low":279,"close":148,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",40.12,40.2,39.7101,-0.17,-0.43,45694.042076,535,39.8706,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",39.41,40.58,40,1.3,3.36,63462.888856,807,40.0954,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",38.74,39.0501,38.308,38.7,0.1115,0.29,32989.284085,477,38.7974,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",38.65,38.165,38.5885,-0.1515,-0.39,73821.76341,703,38.449,{"date":317,"open":318,"high":319,"low":320,"close":297,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",38.35,38.92,38.07,0.68,1.79,181144.941349,1110,38.31,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",38.22,38.28,38.005,38.06,0.18,0.48,114363.153629,631,38.0894,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",38.15,38.315,37.76,37.88,-0.72,-1.87,340624.921108,1246,37.9483,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":191,"volume":355,"transactions":356,"vwap":357},"2026-09-09",38.98,39.18,38.58,38.6,-0.63,143907.94191,574,38.7462,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",39.46,39.57,38.88,39.23,-0.54,-1.36,143203.349086,1172,39.3454,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",40.15,39.6,39.77,-0.52,-1.29,54760.947601,723,39.8089,{"date":380,"open":241,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",40.45,39.835,40.29,0.09,0.22,242111.596803,1976,40.0515,{"date":390,"open":391,"high":392,"low":393,"close":278,"change":394,"percent_change":82,"volume":395,"transactions":396,"vwap":397},"2026-09-02",39.88,40.6199,39.65,0.53,142280.801991,552,40.1601,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",39.05,39.6899,39.67,0.41,1.04,75380.043357,769,39.4264,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",38.95,39.26,38.77,-0.03,-0.08,113665.470373,970,38.9656,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",40.09,39.17,39.29,-1.31,-3.23,74453.152382,811,39.5413,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":413,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",40.51,40.74,40.36,40.6,-0.07,68572.040746,698,40.5508,{"date":439,"open":220,"high":220,"low":288,"close":270,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",-0.85,-2.05,184450.203069,1138,40.729,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",40.08,41.49,41.48,1.81,4.56,254578.093779,1632,41.2306,{"date":456,"open":457,"high":458,"low":459,"close":402,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",39.76,39.84,39,-0.41,-1.02,143908.36306,718,39.4446,{"date":466,"open":467,"high":468,"low":469,"close":447,"change":470,"percent_change":212,"volume":471,"transactions":472,"vwap":473},"2026-08-21",39.49,40.6382,39.47,0.79,94874.50409,900,40.2392,{"date":475,"open":476,"high":477,"low":478,"close":422,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",39.79,39.96,39.2,-1.46,-3.58,181274.693323,1051,39.5694,{"date":485,"open":318,"high":486,"low":318,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",40.8599,40.75,4.77,13.26,129203.905477,1457,39.7625,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",35.85,36.07,35.7,35.98,0.12,0.33,34635.469377,341,35.927,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":322,"volume":511,"transactions":512,"vwap":513},"2026-08-17",35.33,35.89,35.12,35.86,0.63,118055.616321,392,35.7281,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":112,"percent_change":413,"volume":520,"transactions":521,"vwap":522},"2026-08-14",35.17,35.3199,34.7887,35.23,48317.32574,426,34.9516,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",35.51,35.21,35.24,-0.18,-0.51,15819.881652,279,35.3366,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":385,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",35.22,35.42,34.855,0.62,13696.736052,256,35.2152,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":280,"volume":549,"transactions":550,"vwap":551},"2026-08-11",35.27,35.345,34.959,35.2,-0.06,58030.297285,441,35.1554,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":333,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",34.85,35.3,34.8016,35.26,1.38,46609.186439,401,35.1394,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",34.18,34.78,34.12,1.201,3.58,204500.114022,289,34.7276,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",33.71,33.895,33.371,33.579,0.2393,0.72,22806.007693,292,33.6315,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",33.29,33.62,33.24,33.3397,0.4342,1.32,48112.401945,287,33.3371,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",32.61,33.02,32.51,32.9055,0.4855,1.5,19501.099918,252,32.8528,{"date":606,"open":607,"high":598,"low":608,"close":609,"change":384,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",32.18,31.78,32.42,0.28,28144.60947,400,32.243,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",32.83,32.85,32.05,32.33,-0.4593,-1.4,40685.397892,338,32.2758,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",32.19,32.79,32.09,32.7893,0.6416,2,17579.811488,264,32.4039,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",32.5,32.56,32.03,32.1477,-0.2996,-0.92,29473.498633,309,32.2964,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",32.27,32.4991,32.055,32.4473,0.2073,0.64,28443.854534,266,32.3535,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":137,"volume":664,"transactions":665,"vwap":666},"2026-07-27",32.41,32.65,32.24,0.21,13467.981183,228,32.3748,{"date":668,"open":639,"high":669,"low":670,"close":640,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",32.655,32,-0.32,-0.99,19059.078619,243,32.2166,{"date":677,"open":678,"high":596,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",32.12,31.95,32.35,-0.04,-0.12,25254.154907,293,32.331,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",32.87,32.905,32.34,32.39,-0.45,-1.37,31328.300686,291,32.6668,{"date":698,"open":619,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",32.93,32.23,32.84,0.58,1.8,20880.848143,285,32.6954,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":364,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",32.9,32.96,32.26,-1.65,34248.329039,474,32.5938,{"date":717,"open":711,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",32.92,32.17,32.8,0.15,0.46,63789.786566,486,32.7975,{"date":727,"open":728,"high":729,"low":730,"close":661,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",32.94,33.09,32.55,-0.47,-1.42,20096.913492,358,32.794,{"date":737,"open":738,"high":739,"low":661,"close":740,"change":741,"percent_change":242,"volume":742,"transactions":743,"vwap":744},"2026-07-15",32.98,33.16,33.12,0.3,28950.401533,404,32.9272,{"date":746,"open":729,"high":729,"low":747,"close":748,"change":749,"percent_change":312,"volume":750,"transactions":751,"vwap":752},"2026-07-14",32.78,32.82,-0.13,28605.908214,282,32.8888,{"date":754,"open":755,"high":756,"low":701,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",33.23,33.3,32.95,-0.6,-1.79,120511.244229,992,33.0352,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",34.48,33.265,33.55,-0.95,-2.75,55600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":122,"percent_change":38,"volume":777,"transactions":9,"vwap":776},"2026-07-09",34.22,34.665,34.17,34.5,27500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":731,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",34.23,34.43,33.74,34.25,-1.35,90800,{"date":787,"open":788,"high":789,"low":564,"close":790,"change":791,"percent_change":499,"volume":792,"transactions":9,"vwap":790},"2026-07-07",34.9,34.965,34.72,0.04,68400,{"date":794,"open":795,"high":788,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",34.73,34.31,34.68,-0.23,-0.66,91500,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":290,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-02",34.060001,34.92,34.91,3.87,49700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":460,"volume":815,"transactions":9,"vwap":813},"2026-07-01",33.63,33.86,33.415,33.61,-0.14,131200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",33.82,33.95,33.629,33.75,0.17,0.51,88300,{"date":826,"open":827,"high":828,"low":740,"close":829,"change":823,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-29",33.19,33.585,33.58,1.54,152500,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":132,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",32.029999,33.21,33.07,2.42,196100,{"date":840,"open":841,"high":661,"low":842,"close":843,"change":702,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",31.73,31.72,32.29,1.83,164000,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",31.44,32.02,31.71,0.54,1.73,34700,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",30.66,31.45,31.17,0.47,1.53,20400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":722,"volume":869,"transactions":9,"vwap":867},"2026-06-22",30.63,30.859,30.45,30.7,0.14,52000,{"date":871,"open":867,"high":872,"low":873,"close":874,"change":822,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",30.88,30.11,30.56,0.56,14900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",29.97,30.72,29.93,30.39,0.52,1.74,21800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",29.85,30.079,29.665,29.87,-0.09,-0.3,27100,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":233,"percent_change":654,"volume":900,"transactions":9,"vwap":898},"2026-06-15",29.95,29.96,29.68,16400,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":122,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",29.62,30.01,29.77,0.85,17300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",28.82,29.67,28.786,29.52,0.87,3.04,23100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",28.99,29.329,28.57,28.65,-0.55,-1.88,15900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":868,"percent_change":333,"volume":932,"transactions":9,"vwap":931},"2026-06-09",29.38,29.485,28.695,29.2,5400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":414,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",29.54,29.58,28.95,29.059999,-0.27,9800,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",29.91,29.1,29.14,-0.82,-2.74,39700,{"date":950,"open":951,"high":952,"low":951,"close":898,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":898},"2026-06-04",29.27,30.217,1.07,3.7,62100,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":663,"percent_change":38,"volume":961,"transactions":9,"vwap":960},"2026-06-03",28.53,28.97,28.89,18300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",29,28.602,28.68,-0.64,-2.18,69500,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":344,"volume":976,"transactions":9,"vwap":974},"2026-06-01",29.64,29.049999,29.32,-0.56,31100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":799,"volume":984,"transactions":9,"vwap":982},"2026-05-29",30,30.105,29.81,29.88,-0.2,22600,{"date":986,"open":903,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",30.1,29.51,30.08,0.266,0.89,62400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":385,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",29.83,30.219,29.7,29.814,0.064,17900,{"date":1002,"open":1003,"high":1004,"low":929,"close":1005,"change":741,"percent_change":89,"volume":1006,"transactions":9,"vwap":1005},"2026-05-26",29.6,29.8,29.75,33700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":413,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",29.59,29.79,29.42,29.45,-0.1,18800,{"date":1016,"open":959,"high":1017,"low":1018,"close":1019,"change":610,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-21",29.55,28.81,29.48,0.96,10800,{"date":1023,"open":922,"high":1024,"low":922,"close":931,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":931},"2026-05-20",29.26,0.83,2.93,22700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",28.38,28.54,28.2,28.37,-0.15,-0.53,16500,{"date":1038,"open":966,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",28.722,28.31,28.52,-0.29,-1.01,28700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1018,"change":201,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1018},"2026-05-15",29.34,29.4,28.76,-2.47,26000,{"date":1053,"open":1054,"high":1054,"low":1055,"close":935,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":935},"2026-05-14",29.92,29.47,-0.26,-0.87,24000,{"date":1060,"open":981,"high":982,"low":1061,"close":1004,"change":528,"percent_change":758,"volume":777,"transactions":9,"vwap":1004},"2026-05-13",29.56,{"date":1063,"open":1064,"high":1065,"low":911,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",29.73,29.99,29.98,0.2,0.67,47300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1013,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-11",30.23,30.485,29.71,29.78,-0.33,73100,{"date":1079,"open":1061,"high":1080,"low":1081,"close":982,"change":500,"percent_change":1082,"volume":1083,"transactions":9,"vwap":982},"2026-05-08",30.039,29.33,1.12,192500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1017,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1017},"2026-05-07",30.25,30.38,29.46,-0.89,-2.92,81700,{"date":1093,"open":891,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-05-06",30.44,29.735,0.92,3.12,29600,{"date":1100,"open":888,"high":888,"low":974,"close":913,"change":749,"percent_change":1101,"volume":1102,"transactions":9,"vwap":913},"2026-05-05",-0.44,53500,{"date":1104,"open":1105,"high":899,"low":1011,"close":1106,"change":500,"percent_change":117,"volume":1107,"transactions":9,"vwap":1106},"2026-05-04",29.455,29.65,67700,{"date":1109,"open":1012,"high":1055,"low":1110,"close":974,"change":434,"percent_change":1111,"volume":1112,"transactions":9,"vwap":974},"2026-05-01",29.18,-0.24,14000,{"date":1114,"open":1115,"high":988,"low":944,"close":1116,"change":859,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",29.16,29.39,1.63,154500,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":731,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",29.17,28.63,28.92,-1.6,121400,{"date":1127,"open":1128,"high":888,"low":1129,"close":1116,"change":1111,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1116},"2026-04-28",29.72,29.36,-0.81,55000,{"date":1133,"open":989,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",30.265,29.63,-0.35,-1.17,44000,{"date":1140,"open":1141,"high":1141,"low":897,"close":1066,"change":1042,"percent_change":252,"volume":1142,"transactions":9,"vwap":1066},"2026-04-24",30.48,53000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",30.86,30.905,30.18,30.27,-0.61,-1.98,20100,{"date":1153,"open":858,"high":1154,"low":1155,"close":872,"change":222,"percent_change":1156,"volume":1157,"transactions":9,"vwap":872},"2026-04-22",31.2,30.81,0.16,37700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":312,"percent_change":1164,"volume":1098,"transactions":9,"vwap":1163},"2026-04-21",31.049999,31.15,30.68,30.83,-1.25,{"date":1166,"open":1161,"high":1167,"low":1168,"close":1169,"change":22,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-20",31.339,31,31.22,0.03,24100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":322,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",31.27,31.41,31.09,31.21,0.55,22800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":856,"change":200,"percent_change":1184,"volume":1185,"transactions":9,"vwap":856},"2026-04-16",30.99,30.59,-1,46100,{"date":1187,"open":1188,"high":1161,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-15",31.01,30.65,30.97,0.13,0.42,61100,{"date":1195,"open":1072,"high":1196,"low":1072,"close":1197,"change":1068,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",30.855,30.84,2.22,17100,{"date":1201,"open":905,"high":1202,"low":905,"close":1202,"change":906,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-13",30.17,2.9,20300,{"date":1206,"open":911,"high":1207,"low":1208,"close":974,"change":200,"percent_change":1209,"volume":1210,"transactions":9,"vwap":974},"2026-04-10",29.695,29.25,-1.05,13200,{"date":1212,"open":1213,"high":899,"low":1214,"close":1135,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1135},"2026-04-09",29.37,29.24,0.11,0.37,43000,{"date":1219,"open":1128,"high":1010,"low":1220,"close":913,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":913},"2026-04-08",29.223,0.6,2.07,72400,{"date":1225,"open":1123,"high":919,"low":1226,"close":1123,"change":814,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1123},"2026-04-07",28.475,-0.48,27200,{"date":1230,"open":1231,"high":1232,"low":938,"close":938,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":938},"2026-04-06",29.23,29.44,-0.19,-0.65,13000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1208,"change":107,"percent_change":663,"volume":1241,"transactions":9,"vwap":1208},"2026-04-02",28.66,29.35,28.61,14100,{"date":1243,"open":974,"high":1244,"low":1245,"close":1246,"change":868,"percent_change":333,"volume":1247,"transactions":9,"vwap":1246},"2026-04-01",29.525,29.11,29.19,22400,{"date":1249,"open":1250,"high":973,"low":1250,"close":973,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":973},"2026-03-31",28.19,1.24,4.46,24200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1034,"percent_change":364,"volume":1259,"transactions":9,"vwap":1258},"2026-03-30",28.18,27.7,27.81,15100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":923,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",28.46,28.655,27.96,-1.93,12700,{"date":1268,"open":1269,"high":959,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",28.51,-0.37,-1.28,9900,{"date":1274,"open":1122,"high":944,"low":1122,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",28.88,0.77,2.74,41600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1227,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",28.17,28.36,28.02,28.11,-1.68,11900,{"date":1288,"open":1122,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",28.84,28.43,28.59,0.31,1.1,15000,{"date":1296,"open":1297,"high":1297,"low":1281,"close":1298,"change":923,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",28.83,28.28,-1.91,66000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1297,"change":1191,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-03-19",28.44,29.040001,28.412,0.45,16300,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",29.29,28.7,-0.88,-2.97,24400,{"date":1316,"open":903,"high":1010,"low":1232,"close":936,"change":499,"percent_change":403,"volume":1317,"transactions":9,"vwap":936},"2026-03-17",30600,{"date":1319,"open":1081,"high":1320,"low":1321,"close":1088,"change":321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1088},"2026-03-16",29.53,29.275,2.36,41700,{"date":1325,"open":1115,"high":1326,"low":1327,"close":1328,"change":749,"percent_change":692,"volume":1329,"transactions":9,"vwap":1328},"2026-03-13",29.41,28.69,28.78,60400,{"date":1331,"open":988,"high":988,"low":1332,"close":1333,"change":1209,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-12",28.9,28.91,-3.5,29100,{"date":1337,"open":905,"high":1338,"low":1339,"close":898,"change":1215,"percent_change":1216,"volume":1340,"transactions":9,"vwap":898},"2026-03-11",30.059999,29.721,21000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":888,"change":312,"percent_change":375,"volume":1346,"transactions":9,"vwap":888},"2026-03-10",30.049999,30.13,29.744,75600,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":137,"percent_change":243,"volume":1351,"transactions":9,"vwap":1350},"2026-03-09",29.21,30.24,54200,{"date":1353,"open":951,"high":903,"low":1354,"close":936,"change":548,"percent_change":983,"volume":1355,"transactions":9,"vwap":936},"2026-03-06",29.119,26900,{"date":1357,"open":1338,"high":1358,"low":1359,"close":972,"change":1360,"percent_change":1361,"volume":1027,"transactions":9,"vwap":972},"2026-03-05",30.19,29.5,-0.83,-2.72,{"date":1363,"open":1338,"high":1189,"low":1364,"close":1365,"change":654,"percent_change":1366,"volume":961,"transactions":9,"vwap":1365},"2026-03-04",29.785,30.47,2.15,{"date":1368,"open":879,"high":1350,"low":1359,"close":995,"change":72,"percent_change":1369,"volume":1370,"transactions":9,"vwap":995},"2026-03-03",-3.49,23000,{"date":1372,"open":866,"high":1188,"low":1094,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-02",30.91,-0.22,-0.71,61600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":132,"volume":1383,"transactions":9,"vwap":1380},"2026-02-27",30.73,31.13,30.649,0.24,28600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":741,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",30.74,30.89,30.43,0.091,24800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-25",31.18,31.39,30.799,-0.291,-0.94,17400,{"date":1400,"open":1401,"high":1161,"low":1402,"close":1176,"change":137,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1176},"2026-02-24",30.64,30.6,2.17,38000,{"date":1406,"open":1086,"high":1407,"low":1408,"close":1388,"change":271,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1388},"2026-02-23",30.862,30.16,2.7,34400,{"date":1412,"open":1413,"high":1413,"low":1055,"close":1135,"change":1270,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1135},"2026-02-20",29.84,-1.23,22100,{"date":1417,"open":1135,"high":979,"low":1418,"close":979,"change":122,"percent_change":211,"volume":1419,"transactions":9,"vwap":979},"2026-02-19",29.332,24900,{"date":1421,"open":988,"high":995,"low":1422,"close":1005,"change":1382,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1005},"2026-02-18",29.359,0.81,23200,{"date":1426,"open":1246,"high":1009,"low":1427,"close":988,"change":1306,"percent_change":1428,"volume":1429,"transactions":9,"vwap":988},"2026-02-17",29.084999,1.55,34800,{"date":1431,"open":959,"high":1432,"low":959,"close":938,"change":741,"percent_change":404,"volume":1433,"transactions":9,"vwap":938},"2026-02-13",29.49,18500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1049,"change":1233,"percent_change":799,"volume":1439,"transactions":9,"vwap":1049},"2026-02-12",29.09,29.13,28.67,16600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":937,"change":548,"percent_change":1445,"volume":1446,"transactions":9,"vwap":937},"2026-02-11",28.58,29.07,28.41,-0.21,21200,{"date":1448,"open":1081,"high":1449,"low":1450,"close":1451,"change":983,"percent_change":190,"volume":1278,"transactions":9,"vwap":1451},"2026-02-10",29.465,28.93,29.01,{"date":1453,"open":1436,"high":1349,"low":1454,"close":1349,"change":663,"percent_change":579,"volume":1455,"transactions":9,"vwap":1349},"2026-02-09",28.74,25300,{"date":1457,"open":921,"high":944,"low":1031,"close":964,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":964},"2026-02-06",0.76,2.69,24300,{"date":1462,"open":1463,"high":1115,"low":1464,"close":1464,"change":1234,"percent_change":1465,"volume":1317,"transactions":9,"vwap":1464},"2026-02-05",28.71,28.24,-2.25,{"date":1467,"open":1468,"high":1469,"low":1327,"close":960,"change":23,"percent_change":1470,"volume":1471,"transactions":9,"vwap":960},"2026-02-04",29.22,29.231,0.07,22200,{"date":1473,"open":960,"high":1310,"low":1122,"close":1474,"change":22,"percent_change":1170,"volume":1475,"transactions":9,"vwap":1474},"2026-02-03",28.87,206300,{"date":1477,"open":1262,"high":1478,"low":1262,"close":1479,"change":152,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",29.045,28.86,1.23,75200,{"date":1483,"open":910,"high":919,"low":1484,"close":1269,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1269},"2026-01-30",28.45,-0.58,-1.99,59100,{"date":1489,"open":944,"high":1490,"low":959,"close":1436,"change":233,"percent_change":137,"volume":1491,"transactions":9,"vwap":1436},"2026-01-29",29.3,57200,{"date":1493,"open":1213,"high":1213,"low":1494,"close":1332,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1332},"2026-01-28",28.869,-0.75,-2.53,104100,{"date":1499,"open":1359,"high":888,"low":1500,"close":1106,"change":385,"percent_change":1501,"volume":894,"transactions":9,"vwap":1106},"2026-01-27",29.477,0.75,{"date":1503,"open":928,"high":1504,"low":1505,"close":1506,"change":892,"percent_change":893,"volume":1507,"transactions":9,"vwap":1506},"2026-01-26",29.518,29.135,29.43,46800,{"date":1509,"open":1510,"high":1510,"low":1088,"close":913,"change":758,"percent_change":1486,"volume":1511,"transactions":9,"vwap":913},"2026-01-23",30.07,55700,{"date":1513,"open":1514,"high":1515,"low":997,"close":1516,"change":538,"percent_change":1517,"volume":1487,"transactions":9,"vwap":1516},"2026-01-22",29.76,30.298,30.12,2.1,{"date":1519,"open":1240,"high":1359,"low":958,"close":1359,"change":1020,"percent_change":291,"volume":1520,"transactions":9,"vwap":1359},"2026-01-21",60700,{"date":1522,"open":1523,"high":922,"low":1524,"close":1031,"change":1156,"percent_change":875,"volume":1525,"transactions":9,"vwap":1031},"2026-01-20",28.12,27.84,33100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1030,"change":233,"percent_change":1068,"volume":1531,"transactions":9,"vwap":1030},"2026-01-16",28.5,28.6,28.29,26700,{"date":1533,"open":1240,"high":1240,"low":1534,"close":1250,"change":1535,"percent_change":1536,"volume":1424,"transactions":9,"vwap":1250},"2026-01-15",28.07,-0.36,-1.26,{"date":1538,"open":1539,"high":1291,"low":1539,"close":1540,"change":321,"percent_change":1541,"volume":1036,"transactions":9,"vwap":1540},"2026-01-14",28.14,28.55,2.44,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1025,"volume":1549,"transactions":9,"vwap":1547},"2026-01-13",27.61,27.99,27.511,27.87,0.23,20700,{"date":1551,"open":1547,"high":1547,"low":1552,"close":1553,"change":528,"percent_change":1234,"volume":1554,"transactions":9,"vwap":1553},"2026-01-12",27.377,27.64,32600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":741,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-09",27.97,28.040001,27.78,27.82,1.09,16700,{"date":1564,"open":1565,"high":1560,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-08",27.8,27.39,27.52,-0.42,-1.5,109000,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-07",27.040001,28.1,27.94,0.95,3.52,48800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":271,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-06",26.27,26.99,3.05,31900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":413,"percent_change":1591,"volume":1204,"transactions":9,"vwap":1590},"2026-01-05",26.25,26.33,25.848,26.19,-0.11,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1170,"percent_change":1215,"volume":1597,"transactions":9,"vwap":1596},"2026-01-02",26.29,26,26.22,86200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1590,"change":107,"percent_change":1548,"volume":1603,"transactions":9,"vwap":1590},"2025-12-31",26.2,26.24,26.1,10500,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":893,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-30",26.44,26.13,-1.14,49100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-29",26.6,26.67,26.41,26.43,-0.347,-1.3,14800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1149,"volume":1625,"transactions":9,"vwap":1623},"2025-12-26",26.98,26.725,26.777,-0.163,5800,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":721,"percent_change":875,"volume":1631,"transactions":9,"vwap":1630},"2025-12-24",26.83,27,26.94,8200,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":434,"volume":1638,"transactions":9,"vwap":1636},"2025-12-23",26.97,26.7,26.79,-0.02,18100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":152,"percent_change":590,"volume":1644,"transactions":9,"vwap":1643},"2025-12-22",26.54,26.89,26.81,25700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":654,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-19",26.049999,26.592,25.975,26.46,2.48,17600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1637,"percent_change":414,"volume":1658,"transactions":9,"vwap":1657},"2025-12-18",26.09,26.094999,25.82,19000,{"date":1660,"open":1661,"high":1600,"low":1662,"close":1662,"change":939,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-17",26.15,25.84,-1.03,8700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":312,"percent_change":1670,"volume":1294,"transactions":9,"vwap":1669},"2025-12-16",26.3,25.96,26.11,-1.47,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":384,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-15",26.65,26.84,26.414,26.5,0.34,33600,{"date":1680,"open":1681,"high":1682,"low":1614,"close":1614,"change":1683,"percent_change":1209,"volume":1684,"transactions":9,"vwap":1614},"2025-12-12",26.52,26.86,-0.28,16100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":22,"percent_change":791,"volume":1684,"transactions":9,"vwap":1689},"2025-12-11",26.62,26.96,26.69,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1216,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-10",26.36,26.78,26.68,1.41,26500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":692,"percent_change":1285,"volume":1702,"transactions":9,"vwap":1701},"2025-12-09",26.73,26.74,26.31,9400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1233,"percent_change":1375,"volume":1708,"transactions":9,"vwap":1707},"2025-12-08",27.14,27.23,26.76,24500,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":548,"percent_change":1374,"volume":1714,"transactions":9,"vwap":1713},"2025-12-05",27.01,26.77,26.95,10900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1711,"change":1548,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1711},"2025-12-04",26.8,27.12,26.568,0.86,29000,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1693,"change":321,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1693},"2025-12-03",26.12,26.785,2.61,18400,{"date":1729,"open":1730,"high":1730,"low":1602,"close":1602,"change":799,"percent_change":1050,"volume":1398,"transactions":9,"vwap":1602},"2025-12-02",26.61,{"date":1732,"open":1733,"high":1733,"low":1707,"close":1707,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1707},"2025-12-01",27.31,-0.79,-2.87,79800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":222,"percent_change":332,"volume":1743,"transactions":9,"vwap":1742},"2025-11-28",27.59,27.6,27.46,27.55,10200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":122,"percent_change":1096,"volume":1750,"transactions":9,"vwap":1749},"2025-11-26",27.29,27.65,27.13,27.5,87500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":333,"percent_change":322,"volume":1755,"transactions":9,"vwap":1754},"2025-11-25",26.87,27.25,21900,{"date":1757,"open":1758,"high":1634,"low":1759,"close":1712,"change":1760,"percent_change":1761,"volume":1390,"transactions":9,"vwap":1712},"2025-11-24",26.57,26.515,0.345,1.31,{"date":1763,"open":1764,"high":1687,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":900,"transactions":9,"vwap":1765},"2025-11-21",25.91,26.425,0.594,2.3,{"date":1769,"open":1667,"high":1676,"low":1770,"close":1770,"change":1771,"percent_change":1568,"volume":1772,"transactions":9,"vwap":1770},"2025-11-20",25.831,-0.109,21700,{"date":1774,"open":1701,"high":1701,"low":1775,"close":1776,"change":1136,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-19",25.858,25.94,-1.33,13500,{"date":1780,"open":1781,"high":1588,"low":1782,"close":1594,"change":332,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1594},"2025-11-18",25.8,25.72,0.69,20000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1669,"change":1790,"percent_change":1790,"volume":1415,"transactions":9,"vwap":1669},"2025-11-17",26.07,26.48,25.92,0,{"date":1792,"open":1793,"high":1692,"low":1794,"close":1669,"change":610,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1669},"2025-11-14",25.38,25.37,1.08,64300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1584,"transactions":9,"vwap":1802},"2025-11-13",26.16,26.35,25.79,25.83,-0.46,-1.75,{"date":1806,"open":1661,"high":1807,"low":1808,"close":1594,"change":663,"percent_change":1423,"volume":1199,"transactions":9,"vwap":1594},"2025-11-12",26.39,26.107,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":66,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-11",25.21,26.08,3.57,21600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":403,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-10",25.15,25.185,25.014999,25.18,1.66,5500,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1374,"percent_change":1312,"volume":916,"transactions":9,"vwap":1827},"2025-11-07",24.82,24.29,24.77,{"date":1829,"open":65,"high":1830,"low":1831,"close":1832,"change":107,"percent_change":1382,"volume":1833,"transactions":9,"vwap":1832},"2025-11-06",25.195,24.89,24.99,38500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1292,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-05",24.6,24.93,24.51,1.26,7500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":200,"percent_change":1846,"volume":1314,"transactions":9,"vwap":1845},"2025-11-04",24.65,25.065001,24.62,-1.24,{"date":1848,"open":1849,"high":1850,"low":1836,"close":1837,"change":1851,"percent_change":1285,"volume":1852,"transactions":9,"vwap":1837},"2025-11-03",25.31,25.4,-0.425,18200,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":702,"volume":1727,"transactions":9,"vwap":1857},"2025-10-31",25.17,25.43,25.355,0.145,{"date":1860,"open":1861,"high":1857,"low":1861,"close":1811,"change":499,"percent_change":333,"volume":1862,"transactions":9,"vwap":1811},"2025-10-30",24.81,244600,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1209,"volume":1869,"transactions":9,"vwap":1867},"2025-10-29",25.54,24.96,25.09,-0.267,32100,{"date":1871,"open":1856,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1042,"volume":1876,"transactions":9,"vwap":1874},"2025-10-28",25.525,25.32,25.357,-0.073,17500,{"date":1878,"open":1879,"high":1856,"low":1879,"close":1856,"change":851,"percent_change":1403,"volume":1880,"transactions":9,"vwap":1856},"2025-10-27",25.11,10600,{"date":1882,"open":1883,"high":1866,"low":1884,"close":1831,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1831},"2025-10-24",24.83,24.7,0.359,1.46,28400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":414,"volume":1895,"transactions":9,"vwap":1893},"2025-10-23",24.56,24.618,24.5,24.531,-0.019,11200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":281,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-22",24.79,24.88,24.47,24.55,-1.72,15800,{"date":1905,"open":1879,"high":1906,"low":1907,"close":1907,"change":1683,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-21",25.26,24.98,-1.11,119500,{"date":1911,"open":1912,"high":1913,"low":65,"close":1906,"change":1914,"percent_change":1915,"volume":961,"transactions":9,"vwap":1906},"2025-10-20",25.040001,25.342,0.648,2.63,{"date":1917,"open":1884,"high":1918,"low":1900,"close":1919,"change":1920,"percent_change":343,"volume":1921,"transactions":9,"vwap":1919},"2025-10-17",24.9,24.612,-0.178,19100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1898,"change":1056,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1898},"2025-10-16",25.13,25.41,24.78,-1.04,17700,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1423,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-15",24.24,25.049999,3.34,30700,{"date":1936,"open":1937,"high":1938,"low":26,"close":1931,"change":414,"percent_change":1076,"volume":1939,"transactions":9,"vwap":1931},"2025-10-14",23.99,24.46,131300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":741,"percent_change":1946,"volume":900,"transactions":9,"vwap":1945},"2025-10-13",24.34,24.37,24.065001,24.32,1.25,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":364,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-10",24.71,23.98,24.02,-2.2,47800,{"date":1955,"open":1956,"high":1956,"low":1890,"close":1890,"change":1056,"percent_change":1209,"volume":1957,"transactions":9,"vwap":1890},"2025-10-09",24.75,72600,{"date":1959,"open":1890,"high":65,"low":1890,"close":1825,"change":1677,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1825},"2025-10-08",1.39,20200,{"date":1963,"open":1890,"high":1890,"low":1964,"close":1965,"change":548,"percent_change":1111,"volume":1966,"transactions":9,"vwap":1965},"2025-10-07",24.27,24.48,58400,{"date":1968,"open":1926,"high":1969,"low":1970,"close":1970,"change":1013,"percent_change":460,"volume":1179,"transactions":9,"vwap":1970},"2025-10-06",24.826,24.54,{"date":1972,"open":1901,"high":1973,"low":1974,"close":1975,"change":332,"percent_change":159,"volume":1976,"transactions":9,"vwap":1975},"2025-10-03",24.74,24.53,24.64,96100,{"date":1978,"open":1979,"high":1938,"low":1980,"close":1938,"change":1191,"percent_change":394,"volume":1981,"transactions":9,"vwap":1938},"2025-10-02",24.42,24.15,9700,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-01",23.71,24.439,24.33,0.715,3.03,38900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1658,"transactions":9,"vwap":1995},"2025-09-30",23.11,23.64,23.101,23.615,0.565,2.45,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":142,"percent_change":1695,"volume":1743,"transactions":9,"vwap":2003},"2025-09-29",22.79,23.055,22.76,23.049999,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1772,"transactions":9,"vwap":2009},"2025-09-26",22.47,22.78,22.375,22.73,0.27,1.2,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1101,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-25",22.67,22.33,22.46,-1.92,43700,{"date":2020,"open":2021,"high":1992,"low":2022,"close":2022,"change":1591,"percent_change":1227,"volume":2023,"transactions":9,"vwap":2022},"2025-09-24",22.99,22.9,5000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":682,"percent_change":374,"volume":1335,"transactions":9,"vwap":2029},"2025-09-23",23.12,23.19,22.93,23.01,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":233,"percent_change":1025,"volume":861,"transactions":9,"vwap":2035},"2025-09-22",23.040001,23.306,22.91,23.13,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1056,"percent_change":2040,"volume":1259,"transactions":9,"vwap":2039},"2025-09-19",23.3,22.94,-1.12,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":333,"percent_change":2046,"volume":940,"transactions":9,"vwap":2044},"2025-09-18",23.02,23.2,22.957,2.11,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":682,"volume":2054,"transactions":9,"vwap":2052},"2025-09-17",22.8,23.21,22.68,22.72,-0.027,19600,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":914,"volume":2061,"transactions":9,"vwap":2059},"2025-09-16",22.56,22.806,22.747,0.197,13800,{"date":2063,"open":2009,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1568,"volume":1618,"transactions":9,"vwap":2066},"2025-09-15",22.765,22.48,22.55,-0.095,{"date":2069,"open":2021,"high":2021,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1981,"transactions":9,"vwap":2071},"2025-09-12",22.631,22.645,-0.545,-2.35,{"date":2075,"open":2076,"high":2027,"low":2076,"close":2027,"change":321,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2027},"2025-09-11",22.61,3.02,21100,{"date":2080,"open":2081,"high":2081,"low":2065,"close":2082,"change":1111,"percent_change":1209,"volume":1069,"transactions":9,"vwap":2082},"2025-09-10",22.81,22.51,{"date":2084,"open":2085,"high":2085,"low":2051,"close":2086,"change":2087,"percent_change":939,"volume":2088,"transactions":9,"vwap":2086},"2025-09-09",22.975,22.75,-0.061,6100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":946,"volume":1664,"transactions":9,"vwap":2094},"2025-09-08",22.95,22.987,22.64,22.811,-0.189,{"date":2097,"open":2000,"high":2098,"low":2002,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-05",23.08,23,0.43,1.91,10400,{"date":2104,"open":2057,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2105},"2025-09-04",22.57,22.313,-0.057,-0.25,13700,{"date":2111,"open":2112,"high":2002,"low":2082,"close":2113,"change":2114,"percent_change":1839,"volume":2102,"transactions":9,"vwap":2113},"2025-09-03",22.581,22.627,0.281,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":906,"volume":2121,"transactions":9,"vwap":2119},"2025-09-02",22.18,22.586,22.346,0.188,3900,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1130,"volume":2128,"transactions":9,"vwap":2126},"2025-08-29",22.395,22.12,22.158,-0.182,4900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":983,"volume":2136,"transactions":9,"vwap":2134},"2025-08-28",22.44,22.463,22.28,22.34,-0.044,7200,{"date":2138,"open":2139,"high":2140,"low":2133,"close":2141,"change":2142,"percent_change":107,"volume":2143,"transactions":9,"vwap":2141},"2025-08-27",22.32,22.482,22.384,0.014,23800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1382,"percent_change":1795,"volume":2150,"transactions":9,"vwap":2149},"2025-08-26",22.27,22.38,22.19,22.37,97800,{"date":2152,"open":2000,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-25",22.86,22.13,-0.84,-3.66,8500,{"date":2159,"open":2160,"high":2044,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-22",22.7,22.97,0.427,1.89,19800,{"date":2166,"open":2149,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-21",22.62,22.251,22.543,0.023,0.1,6800,{"date":2174,"open":2175,"high":2066,"low":2176,"close":2175,"change":413,"percent_change":749,"volume":1840,"transactions":9,"vwap":2175},"2025-08-20",22.52,22.334,{"date":2178,"open":2091,"high":2091,"low":2066,"close":2066,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2066},"2025-08-19",-0.243,-1.07,13400,{"date":2183,"open":2028,"high":2184,"low":2000,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-18",23.07,22.793,-0.087,-0.38,21400,{"date":2190,"open":2160,"high":2191,"low":2192,"close":2193,"change":333,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-15",22.89,22.659,22.88,2.14,12000,{"date":2197,"open":2117,"high":2006,"low":2198,"close":2199,"change":434,"percent_change":200,"volume":2200,"transactions":9,"vwap":2199},"2025-08-14",22.11,22.4,15600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2006,"change":2206,"percent_change":2207,"volume":777,"transactions":9,"vwap":2006},"2025-08-13",21.92,22.523,21.85,0.82,3.79,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-12",21.16,21.65,0.595,2.83,20800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1803,"volume":2195,"transactions":9,"vwap":2220},"2025-08-11",21.14,21.18,21.0020008,21.055,-0.097,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1312,"volume":2227,"transactions":9,"vwap":2225},"2025-08-08",21.28,21.152,-0.188,9500,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2157,"transactions":9,"vwap":2232},"2025-08-07",21.51,21.245,21.34,-0.011,-0.05,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-06",21.62,21.25,21.351,-0.229,-1.06,33800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2245,"change":23,"percent_change":384,"volume":1625,"transactions":9,"vwap":2245},"2025-08-05",21.58,21.69,21.52,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":403,"percent_change":2253,"volume":1840,"transactions":9,"vwap":2251},"2025-08-04",21.37,21.56,21.15,1.94,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2252,"change":1013,"percent_change":731,"volume":2258,"transactions":9,"vwap":2252},"2025-08-01",20.93,21.17,39200,{"date":2260,"open":2261,"high":2246,"low":2262,"close":2238,"change":529,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2238},"2025-07-31",21.57,21.12,-2.34,25000,{"date":2266,"open":2267,"high":2268,"low":2246,"close":2269,"change":892,"percent_change":460,"volume":2270,"transactions":9,"vwap":2269},"2025-07-30",22.040001,22.187,21.76,44100,{"date":2272,"open":2198,"high":2198,"low":2273,"close":2205,"change":1136,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2205},"2025-07-29",21.8,-1.58,15700,{"date":2277,"open":2014,"high":2000,"low":2278,"close":2278,"change":23,"percent_change":384,"volume":2279,"transactions":9,"vwap":2278},"2025-07-28",22.2,35700,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2117,"change":2284,"percent_change":312,"volume":2285,"transactions":9,"vwap":2117},"2025-07-25",22.25,21.955,-0.086,14200,{"date":2287,"open":2288,"high":2289,"low":2168,"close":2290,"change":2291,"percent_change":1137,"volume":2292,"transactions":9,"vwap":2290},"2025-07-24",22.53,22.598,22.266,-0.264,20600,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2288,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2288},"2025-07-23",22.126,22.587,0.7,3.21,15300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":1997,"volume":1814,"transactions":9,"vwap":2303},"2025-07-22",21.35,21.83,0.523,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-07-21",21.26,21.66,21.307,0.077,0.36,15200,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1374,"percent_change":1663,"volume":2318,"transactions":9,"vwap":2317},"2025-07-18",21.59,21.21,21.23,29700,{"date":2320,"open":2321,"high":2261,"low":2232,"close":2322,"change":232,"percent_change":1216,"volume":2323,"transactions":9,"vwap":2322},"2025-07-17",21.39,21.45,96200,{"date":2325,"open":2326,"high":2250,"low":2326,"close":2250,"change":2327,"percent_change":1517,"volume":1314,"transactions":9,"vwap":2250},"2025-07-16",21.049999,0.44,{"date":2329,"open":2261,"high":2261,"low":2256,"close":2256,"change":281,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2256},"2025-07-15",-2.01,12300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":822,"percent_change":271,"volume":2338,"transactions":9,"vwap":2337},"2025-07-14",21.31,21.46,21.29,21.36,7100,{"date":2340,"open":2341,"high":2341,"low":2252,"close":2342,"change":692,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-11",21.43,21.19,-2.08,84000,{"date":2346,"open":2347,"high":2348,"low":2341,"close":2349,"change":499,"percent_change":875,"volume":2350,"transactions":9,"vwap":2349},"2025-07-10",21.55,21.74,21.64,148400,{"date":2352,"open":2353,"high":2247,"low":2316,"close":2247,"change":2354,"percent_change":1277,"volume":2355,"transactions":9,"vwap":2247},"2025-07-09",21.38,0.573,7600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-08",20.72,21.129,20.71,20.947,0.297,1.44,14600,{"date":2366,"open":2256,"high":2256,"low":2367,"close":2368,"change":1568,"percent_change":1486,"volume":2369,"transactions":9,"vwap":2368},"2025-07-07",20.56,20.65,77400,{"date":2371,"open":2372,"high":2262,"low":2256,"close":2373,"change":1470,"percent_change":500,"volume":2374,"transactions":9,"vwap":2373},"2025-07-03",21.030001,21.07,30000,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2311,"percent_change":884,"volume":1398,"transactions":9,"vwap":2379},"2025-07-02",20.64,21.059999,21,{"date":2381,"open":2382,"high":2379,"low":2383,"close":2377,"change":1191,"percent_change":510,"volume":2384,"transactions":9,"vwap":2377},"2025-07-01",20.42,20.395,19500,{"date":2386,"open":2367,"high":2387,"low":2388,"close":2389,"change":107,"percent_change":302,"volume":2390,"transactions":9,"vwap":2389},"2025-06-30",20.661,20.474,20.51,11800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1056,"percent_change":1536,"volume":2397,"transactions":9,"vwap":2396},"2025-06-27",20.67,20.73,20.375,20.45,21300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2360,"change":107,"percent_change":302,"volume":1658,"transactions":9,"vwap":2360},"2025-06-26",20.75,20.76,20.61,{"date":2404,"open":2405,"high":2360,"low":2406,"close":2368,"change":1445,"percent_change":1043,"volume":2407,"transactions":9,"vwap":2368},"2025-06-25",20.601,20.495,12400,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":859,"percent_change":2413,"volume":1961,"transactions":9,"vwap":2412},"2025-06-24",20.59,20.91,20.86,2.31,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1445,"volume":2421,"transactions":9,"vwap":2419},"2025-06-23",20.5,20.524,20.15,20.39,-0.043,24700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":374,"volume":2429,"transactions":9,"vwap":2427},"2025-06-20",20.66,20.7,20.36,20.433,-0.107,18000,{"date":2431,"open":2432,"high":2433,"low":2396,"close":2434,"change":22,"percent_change":222,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",20.49,20.694,20.54,10300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":1568,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-17",20.88,20.965,20.53,-2,12800,{"date":2444,"open":2262,"high":2262,"low":2445,"close":2446,"change":1445,"percent_change":672,"volume":1253,"transactions":9,"vwap":2446},"2025-06-16",20.87,20.95,{"date":2448,"open":2262,"high":2232,"low":2262,"close":2210,"change":2449,"percent_change":2450,"volume":1702,"transactions":9,"vwap":2210},"2025-06-13",-0.337,-1.57,{"date":2452,"open":2302,"high":2453,"low":2302,"close":2454,"change":2455,"percent_change":1839,"volume":2456,"transactions":9,"vwap":2454},"2025-06-12",21.563,21.497,0.267,20900,{"date":2458,"open":2347,"high":2459,"low":2317,"close":2317,"change":1374,"percent_change":1663,"volume":2460,"transactions":9,"vwap":2317},"2025-06-11",21.6,16200,{"date":2462,"open":2232,"high":2315,"low":2232,"close":2322,"change":2463,"percent_change":1178,"volume":2355,"transactions":9,"vwap":2322},"2025-06-10",0.117,{"date":2465,"open":2224,"high":2337,"low":2373,"close":2466,"change":2467,"percent_change":1293,"volume":2468,"transactions":9,"vwap":2466},"2025-06-09",21.333,0.233,105900,{"date":2470,"open":2471,"high":2257,"low":2471,"close":2472,"change":152,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-06",20.84,21.1,1.69,35000,{"date":2476,"open":2477,"high":2478,"low":2368,"close":2400,"change":1591,"percent_change":1035,"volume":1895,"transactions":9,"vwap":2400},"2025-06-05",20.81,20.866,{"date":2480,"open":2411,"high":2326,"low":2481,"close":2412,"change":232,"percent_change":147,"volume":2482,"transactions":9,"vwap":2412},"2025-06-04",20.803,50900,{"date":2484,"open":2367,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2312,"transactions":9,"vwap":2487},"2025-06-03",20.849,20.44,20.78,0.278,1.36,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":82,"volume":2496,"transactions":9,"vwap":2494},"2025-06-02",20.3,20.605,20.502,0.272,17000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":983,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-30",20.19,20.233,19.86,20.23,-0.98,48300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2508,"change":2327,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-29",20.11,20.43,19.96,2.2,64500,{"date":2513,"open":2514,"high":2418,"low":2515,"close":2516,"change":1445,"percent_change":1927,"volume":1446,"transactions":9,"vwap":2516},"2025-05-28",20.12,19.98,19.99,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":499,"percent_change":1221,"volume":2143,"transactions":9,"vwap":2521},"2025-05-27",20.41,20.131,20.2,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-23",19.88,20.1,20.08,-0.098,-0.49,11700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":991,"volume":2537,"transactions":9,"vwap":2535},"2025-05-22",20.01,20.238,19.967,20.178,0.178,10000,{"date":2539,"open":2419,"high":2419,"low":2540,"close":2540,"change":312,"percent_change":1299,"volume":1439,"transactions":9,"vwap":2540},"2025-05-21",20,{"date":2542,"open":2543,"high":2419,"low":2544,"close":2419,"change":500,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2419},"2025-05-20",20.09,20.059999,1.65,9200,{"date":2548,"open":2549,"high":2544,"low":2550,"close":2544,"change":122,"percent_change":1839,"volume":925,"transactions":9,"vwap":2544},"2025-05-19",19.76,19.74,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":741,"percent_change":830,"volume":1272,"transactions":9,"vwap":2554},"2025-05-16",19.59,19.81,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":147,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-15",19.24,19.516,19.195,19.51,1.99,25800,{"date":2564,"open":2565,"high":2566,"low":176,"close":2567,"change":1233,"percent_change":2503,"volume":1562,"transactions":9,"vwap":2567},"2025-05-14",19.44,19.661,19.13,{"date":2569,"open":2570,"high":2570,"low":2557,"close":2571,"change":1101,"percent_change":2572,"volume":885,"transactions":9,"vwap":2571},"2025-05-13",19.61,19.32,-2.23,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2549,"change":1221,"percent_change":2577,"volume":1247,"transactions":9,"vwap":2549},"2025-05-12",19.28,19.8,3.13,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":281,"percent_change":2583,"volume":1027,"transactions":9,"vwap":2582},"2025-05-09",19.53,19.71,19.16,-2.19,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2553,"change":2589,"percent_change":127,"volume":2590,"transactions":9,"vwap":2553},"2025-05-08",19.57,19.73,19.23,0.079,140400,{"date":2592,"open":2581,"high":2581,"low":2593,"close":2594,"change":1771,"percent_change":975,"volume":2355,"transactions":9,"vwap":2594},"2025-05-07",19.437,19.511,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2598,"change":375,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-06",20.69,19.62,-6.17,19200,{"date":2602,"open":2373,"high":2373,"low":2603,"close":2411,"change":1034,"percent_change":1375,"volume":1419,"transactions":9,"vwap":2411},"2025-05-05",20.89,{"date":2605,"open":2472,"high":2257,"low":2606,"close":2378,"change":2607,"percent_change":2163,"volume":2608,"transactions":9,"vwap":2378},"2025-05-02",20.99,0.39,25900,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2393,"change":1136,"percent_change":2613,"volume":1880,"transactions":9,"vwap":2393},"2025-05-01",20.63,20.785,-1.67,{"date":2615,"open":2487,"high":2372,"low":2368,"close":2616,"change":610,"percent_change":2617,"volume":2054,"transactions":9,"vwap":2616},"2025-04-30",21.02,1.35,{"date":2619,"open":2620,"high":2621,"low":2611,"close":2620,"change":1637,"percent_change":1013,"volume":2622,"transactions":9,"vwap":2620},"2025-04-29",20.74,20.831,9300,{"date":2624,"open":2625,"high":2477,"low":2389,"close":2401,"change":1677,"percent_change":2626,"volume":1961,"transactions":9,"vwap":2401},"2025-04-28",20.55,1.67,{"date":2628,"open":2434,"high":2629,"low":2630,"close":2382,"change":939,"percent_change":1617,"volume":1658,"transactions":9,"vwap":2382},"2025-04-25",20.58,20.34,{"date":2632,"open":2633,"high":2597,"low":2633,"close":2597,"change":1192,"percent_change":1222,"volume":1000,"transactions":9,"vwap":2597},"2025-04-24",20.24,{"date":2635,"open":2636,"high":2637,"low":2633,"close":2638,"change":2010,"percent_change":2617,"volume":1272,"transactions":9,"vwap":2638},"2025-04-23",20.37,20.6,20.27,{"date":180,"open":2640,"high":2540,"low":2640,"close":2540,"change":722,"percent_change":2641,"volume":1027,"transactions":9,"vwap":2540},19.54,2.35]