[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IIIN":3,"homepage-market-summary":35,"stock-historical-IIIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IIIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Insteel Industries, Inc.","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING & FINISHING MILLS","Insteel Industries Inc produces and sells prestressed concrete strand (PC strand) and welded wire reinforcement (WWR). PC strand, a high-strength seven-wire cable, is used to strengthen precast concrete in structures like bridges, parking decks, and buildings, enabling longer spans and slimmer designs. WWR includes engineered structural mesh for primary reinforcement, concrete pipe reinforcement for drainage and sewage systems, and standard WWR for crack control in residential and light commercial construction. The company serves markets in the United States and internationally, with the majority of revenue generated in the United States.","1,007","Mount Airy, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.406,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.56,29.52,29.86,29.42,29.04,0.52,1.79,121798.006469,3769,29.6001,39.029999,24.35,205345.051481964,35.5,8697,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},41.64,180448,65863362.870491,-9.13,"2025-04-22",[187,188,198,209,219,230,240,250,261,272,283,292,301,311,321,332,343,354,364,374,383,394,404,413,423,433,443,451,461,468,479,489,500,510,520,531,540,550,560,571,581,589,598,608,619,628,636,645,654,664,673,681,691,701,711,719,726,732,738,746,754,762,769,775,783,790,795,801,808,817,823,830,836,841,848,855,862,869,875,882,888,895,901,908,915,923,930,937,945,952,958,965,973,980,989,997,1003,1012,1019,1027,1035,1041,1048,1055,1062,1070,1078,1085,1091,1095,1103,1110,1117,1125,1133,1139,1148,1155,1162,1171,1179,1187,1194,1201,1210,1218,1225,1232,1241,1249,1254,1262,1269,1276,1283,1292,1297,1303,1309,1316,1322,1329,1337,1343,1347,1354,1361,1368,1375,1384,1393,1402,1409,1417,1426,1433,1440,1446,1452,1459,1466,1472,1478,1485,1491,1498,1505,1514,1521,1529,1536,1543,1549,1554,1560,1566,1574,1579,1585,1591,1596,1603,1607,1613,1617,1623,1631,1636,1641,1647,1651,1656,1661,1666,1670,1675,1682,1688,1695,1700,1705,1710,1714,1721,1726,1730,1734,1738,1743,1751,1753,1758,1765,1770,1776,1781,1788,1791,1795,1799,1805,1810,1816,1823,1826,1832,1836,1843,1849,1853,1858,1863,1867,1871,1876,1880,1884,1890,1895,1901,1906,1910,1916,1922,1929,1935,1942,1948,1956,1963,1969,1976,1983,1988,1995,1999,2004,2010,2017,2023,2028,2034,2043,2049,2055,2061,2067,2073,2079,2086,2092,2099,2103,2110,2114,2119,2123,2128,2133,2138,2146,2152,2156,2160,2167,2172,2179,2185,2191,2197,2205,2210,2218,2223,2228,2234,2239,2243,2247,2251,2259,2266,2272,2277,2283,2289,2296,2300,2305,2311,2316,2323,2327,2330,2337,2344,2350,2355,2361,2366,2372,2377,2381,2387,2393,2398,2404,2410,2417,2424,2428,2431,2435,2440,2444,2450,2456,2461,2465,2470,2476,2480,2486,2490,2495,2500,2505,2510,2514,2517,2522,2529,2534,2540,2545,2550,2554,2560,2565,2570,2574,2578,2582,2587,2593],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",29.05,29.19,28.57,-0.09,-0.31,186011.09366,5066,29.0391,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",29.18,29.2925,28.8,29.13,0.04,0.14,134231.4772,3878,29.1173,{"date":210,"open":211,"high":212,"low":202,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",29.39,29.63,29.09,-0.2,-0.68,155335.758441,4428,29.0225,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",29.35,29.73,29.065,29.29,-0.19,-0.64,129672.975553,4046,29.328,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":157,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",29.23,29.81,29.16,29.48,1.2,120330.860513,3198,29.5678,{"date":241,"open":242,"high":243,"low":244,"close":203,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",29.49,29.54,28.835,-0.4,-1.35,140387.639568,4300,29.107,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",29.91,30.0374,29.47,29.53,-0.56,-1.86,110398.9775,3577,29.6321,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",30.29,30.62,29.9,30.09,0.26,0.87,114323.0434,3394,30.2164,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",30.06,30.22,29.66,29.83,0.17,0.57,131858.23606,3778,29.9579,{"date":284,"open":285,"high":285,"low":286,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",29.94,29.32,-0.42,-1.4,265751.2129,3868,29.643,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":256,"volume":298,"transactions":299,"vwap":300},"2026-09-17",30.59,30.04,30.08,-0.17,119903.517367,4430,30.2384,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":127,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",30.19,30.9,30.12,30.25,0.83,141432.271402,4215,30.374,{"date":312,"open":313,"high":295,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",29.62,29.58,30,0.28,0.94,127809.143555,3897,29.9312,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",30.17,30.54,29.67,29.72,-0.89,-2.91,127450.492659,4338,29.9387,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",30.77,30.94,30.42,30.61,0.16,0.53,143716.91035,3019,30.6033,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",30.37,30.635,30.02,30.45,-0.27,-0.88,97726.26945,4543,30.3407,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":112,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",30.65,30.9605,30.39,30.72,0.2,109706.11411,3791,30.6235,{"date":365,"open":366,"high":367,"low":356,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",31.17,31.35,30.66,-0.6,-1.92,254545.329868,4496,30.753,{"date":375,"open":376,"high":367,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",30.81,31.26,0.21,0.68,82840.001617,3336,31.2284,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",30.75,31.11,30.0101,31.05,0.71,2.34,146347.444238,4203,30.9378,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":72,"volume":401,"transactions":402,"vwap":403},"2026-09-02",30.24,30.79,30.085,30.34,0.27,123202.247709,5628,30.4687,{"date":405,"open":406,"high":296,"low":20,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",29.71,30.07,-0.03,-0.1,169628.160657,4831,29.9612,{"date":414,"open":415,"high":416,"low":274,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",30.47,30.55,30.1,-0.39,-1.28,119653.786394,3503,30.1827,{"date":424,"open":425,"high":426,"low":417,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",30.86,31.085,30.49,-0.15,-0.49,156394.163421,3963,30.4305,{"date":434,"open":263,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",30.82,30.03,30.64,0.13,0.43,187779.138072,3911,30.5818,{"date":444,"open":416,"high":445,"low":399,"close":446,"change":447,"percent_change":267,"volume":448,"transactions":449,"vwap":450},"2026-08-26",30.665,30.51,0.08,104815.493281,3329,30.4899,{"date":452,"open":396,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",30.46,29.685,30.43,0.19,0.63,130136.723092,3782,30.3004,{"date":462,"open":388,"high":463,"low":266,"close":396,"change":215,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",31.2,-2.2,136574.133701,3683,30.3537,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",30.7,31.03,30.33,30.92,0.56,1.84,261296.388251,4432,30.8488,{"date":480,"open":334,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",31.08,30.31,30.36,-0.85,-2.72,158427.111328,4791,30.5796,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",32.44,32.46,31.19,31.21,-0.82,-2.56,199881.841083,4751,31.6312,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",32.91,31.9,32.03,-0.79,-2.41,136227.291574,3741,32.0879,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":360,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",32.47,32.89,32.325,32.82,0.61,102010.726282,4284,32.7237,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",32.58,32.96,32.55,32.62,-0.14,-0.43,111924.396461,3892,32.6691,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":299,"vwap":539},"2026-08-13",33.13,32.32,32.76,-0.06,-0.18,120442.419477,32.6557,{"date":541,"open":542,"high":543,"low":544,"close":515,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",33.01,33.12,32.17,0.11,0.34,148563.584906,4501,32.7784,{"date":551,"open":552,"high":533,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",32.66,32.64,32.71,0.37,1.14,152214.50585,4220,32.7918,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",32.29,32.415,31.855,32.34,0.05,0.15,137121.556396,4965,32.252,{"date":572,"open":573,"high":574,"low":575,"close":562,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",32.3,32.79,32.235,-0.04,-0.12,102681.252544,3135,32.4212,{"date":582,"open":525,"high":583,"low":584,"close":584,"change":429,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",32.9299,32.33,-1.49,129963.924293,3557,32.5188,{"date":590,"open":591,"high":592,"low":593,"close":515,"change":577,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",33.19,33.315,32.57,-0.36,182638.389204,4805,32.8057,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":475,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",31.38,33.2,31.28,32.94,5.92,327329.29344,8522,32.6494,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",30.73,31.32,30.695,31.1,0.45,1.47,312139.512482,6846,31.0484,{"date":620,"open":473,"high":621,"low":622,"close":356,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",31.095,30.38,0.03,0.1,563688.003657,6564,30.7089,{"date":629,"open":630,"high":631,"low":632,"close":264,"change":112,"percent_change":360,"volume":633,"transactions":634,"vwap":635},"2026-07-30",30.98,31.1799,30.52,238895.557158,5964,30.6957,{"date":637,"open":638,"high":638,"low":415,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",32.39,30.56,-2.05,-6.29,339720.489416,7619,31.0282,{"date":646,"open":565,"high":647,"low":648,"close":649,"change":555,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",32.785,31.91,32.61,1.15,290577.972502,6275,32.5033,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":246,"volume":661,"transactions":662,"vwap":663},"2026-07-27",33.1,33.57,32.01,32.24,-0.44,292214.991119,6392,32.4892,{"date":665,"open":573,"high":666,"low":667,"close":668,"change":157,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",32.75,31.78,32.68,1.08,245624.64735,7452,32.5743,{"date":674,"open":377,"high":675,"low":676,"close":584,"change":457,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",32.59,31.1325,1.99,313601.2921,7319,32.2514,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":400,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",31.39,31.945,31.16,31.7,0.86,283392.3353,6917,31.6893,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":287,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",32.2,32.575,31.295,31.43,-1.32,406176.289265,7737,31.8645,{"date":702,"open":304,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",31.94,30.78,31.85,0.85,2.74,349448.476846,8433,31.6837,{"date":712,"open":713,"high":667,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",31.25,29.79,31,0.98,3.26,529500,{"date":720,"open":721,"high":722,"low":723,"close":347,"change":152,"percent_change":724,"volume":725,"transactions":9,"vwap":347},"2026-07-16",31.5,32.099998,29.95,1.28,418300,{"date":727,"open":20,"high":728,"low":729,"close":730,"change":408,"percent_change":409,"volume":731,"transactions":9,"vwap":730},"2026-07-15",29.93,29.28,29.64,268700,{"date":733,"open":213,"high":406,"low":734,"close":325,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":325},"2026-07-14",28.94,0.91,3.16,232800,{"date":739,"open":191,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",29.45,28.54,28.76,-0.51,-1.74,210800,{"date":747,"open":748,"high":252,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",29.4,29.24,29.27,-0.07,-0.24,152100,{"date":755,"open":756,"high":20,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",29.26,28.96,29.34,0.36,1.24,229100,{"date":763,"open":764,"high":191,"low":765,"close":766,"change":214,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",28.99,28.61,28.98,-0.69,324900,{"date":770,"open":235,"high":21,"low":771,"close":200,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":200},"2026-07-07",28.89,-0.48,-1.62,206900,{"date":776,"open":777,"high":778,"low":779,"close":276,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":276},"2026-07-06",29.89,30.15,29.33,-0.26,-0.87,140500,{"date":784,"open":785,"high":368,"low":786,"close":787,"change":287,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-02",30.35,29.5,29.92,-1.38,221400,{"date":791,"open":266,"high":792,"low":714,"close":399,"change":205,"percent_change":793,"volume":794,"transactions":9,"vwap":399},"2026-07-01",30.6,0.46,206300,{"date":796,"open":305,"high":306,"low":797,"close":798,"change":799,"percent_change":751,"volume":800,"transactions":9,"vwap":798},"2026-06-30",29.55,30.2,-0.02,404400,{"date":802,"open":803,"high":804,"low":805,"close":275,"change":194,"percent_change":806,"volume":807,"transactions":9,"vwap":275},"2026-06-29",30.16,30.5,29.85,-1.02,253200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",30.68,30.99,30.28,30.53,-0.47,-1.52,816000,{"date":818,"open":315,"high":819,"low":820,"close":715,"change":94,"percent_change":821,"volume":822,"transactions":9,"vwap":715},"2026-06-25",31.040001,29.88,3.4,266300,{"date":824,"open":825,"high":315,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",28.83,29.98,1.18,4.1,280500,{"date":831,"open":779,"high":211,"low":832,"close":202,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":202},"2026-06-23",28.68,-0.74,-2.51,219100,{"date":837,"open":232,"high":406,"low":838,"close":243,"change":614,"percent_change":839,"volume":840,"transactions":9,"vwap":243},"2026-06-22",29,1.55,359400,{"date":842,"open":843,"high":777,"low":844,"close":213,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":213},"2026-06-18",29.08,28.73,0.44,1.54,3629600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":112,"percent_change":378,"volume":854,"transactions":9,"vwap":853},"2026-06-17",28.86,29.37,28.45,28.65,495300,{"date":856,"open":857,"high":820,"low":858,"close":859,"change":369,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",29.51,28.56,28.59,-2.06,447100,{"date":863,"open":864,"high":254,"low":865,"close":191,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":191},"2026-06-15",29.2,28.38,0.3,1.04,329500,{"date":870,"open":871,"high":872,"low":873,"close":771,"change":117,"percent_change":408,"volume":874,"transactions":9,"vwap":771},"2026-06-12",28.72,29.030001,28.4,297500,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":669,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",27.99,28.9,27.54,3.88,312000,{"date":883,"open":884,"high":852,"low":885,"close":886,"change":527,"percent_change":815,"volume":887,"transactions":9,"vwap":886},"2026-06-10",27.97,27.52,27.82,283600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":316,"percent_change":51,"volume":894,"transactions":9,"vwap":893},"2026-06-09",28.37,28.74,27.39,28.25,317800,{"date":896,"open":865,"high":897,"low":898,"close":884,"change":814,"percent_change":899,"volume":900,"transactions":9,"vwap":884},"2026-06-08",28.41,27.8,-1.65,361200,{"date":902,"open":903,"high":843,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",28.93,28.44,-0.34,-1.18,182800,{"date":909,"open":853,"high":910,"low":873,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",28.79,28.78,0.54,1.91,185600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":147,"volume":922,"transactions":9,"vwap":920},"2026-06-03",28.15,28.49,28.049999,28.24,0.09,185000,{"date":924,"open":925,"high":926,"low":925,"close":917,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-02",27.43,28.31,0.69,2.51,148400,{"date":931,"open":932,"high":879,"low":933,"close":934,"change":408,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",27.31,26.76,27.46,-0.11,220600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":193,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",27.68,27.96,26.91,27.49,-0.33,648800,{"date":946,"open":925,"high":947,"low":948,"close":949,"change":950,"percent_change":814,"volume":951,"transactions":9,"vwap":949},"2026-05-28",27.84,27.35,27.58,-0.13,189800,{"date":953,"open":942,"high":954,"low":955,"close":956,"change":400,"percent_change":716,"volume":957,"transactions":9,"vwap":956},"2026-05-27",28,27.4,27.71,113800,{"date":959,"open":960,"high":956,"low":961,"close":962,"change":687,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-26",26.81,26.8,27.44,3.24,184300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":555,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-22",26.21,26.59,25.83,26.58,1.41,171200,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":157,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-05-21",25.59,26.23,25.42,1.35,172200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",24.63,25.87,24.51,25.86,1.38,5.64,215300,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",25.3,25.44,24.48,-1.09,-4.26,162700,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":577,"percent_change":814,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",25.5,26.14,25.57,252700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",26.56,26.82,25.52,25.69,-1.06,-3.96,176200,{"date":1013,"open":1014,"high":932,"low":1015,"close":1016,"change":338,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",26.93,26.55,26.75,0.6,136500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":968,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":968},"2026-05-13",26.31,26.6,25.91,0.33,1.26,171500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":833,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",26.73,26.79,25.88,26.26,-2.74,158100,{"date":1036,"open":1037,"high":1038,"low":1029,"close":1039,"change":623,"percent_change":545,"volume":1040,"transactions":9,"vwap":1039},"2026-05-11",26.97,27.25,27,194900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1037,"change":428,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1037},"2026-05-08",27.34,27.45,26.83,-0.55,159500,{"date":1049,"open":1016,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":846,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",27.53,26.66,27.12,0.41,267200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":1060,"percent_change":307,"volume":1061,"transactions":9,"vwap":1057},"2026-05-06",26.71,27.16,26.53,0.22,157800,{"date":1063,"open":1031,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",26.95,25.77,26.49,0.76,2.95,218100,{"date":1071,"open":1072,"high":1022,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",26.07,25.48,25.73,-0.67,-2.54,229500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1060,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-01",26.18,26.4,25.65,0.84,352700,{"date":1086,"open":1087,"high":1088,"low":1073,"close":1080,"change":339,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1080},"2026-04-30",25.58,26.46,2.07,273000,{"date":1092,"open":1093,"high":985,"low":1093,"close":1082,"change":546,"percent_change":87,"volume":1094,"transactions":9,"vwap":1082},"2026-04-29",25.040001,316400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":943,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",25.61,25.75,25.02,25.31,-1.29,205900,{"date":1104,"open":1105,"high":967,"low":1106,"close":1107,"change":132,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",25.34,25.32,25.64,1.58,217300,{"date":1111,"open":975,"high":1112,"low":1113,"close":1114,"change":772,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",26.15,24.83,25.24,-1.87,336100,{"date":1118,"open":1119,"high":985,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",25.21,25.15,25.72,0.7,2.8,300500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1099,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1099},"2026-04-22",24.72,25.41,24.67,0.31,1.25,276300,{"date":1134,"open":1074,"high":1135,"low":31,"close":1136,"change":752,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",26.11,24.71,-0.96,535800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",25.9,26.47,24.66,24.95,-1.27,-4.84,788800,{"date":1149,"open":234,"high":212,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",26.16,26.22,-2.29,-8.03,790300,{"date":1156,"open":315,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",31.69,28.51,-8.09,-22.1,830700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",37.33,37.49,36.54,36.6,-0.99,-2.63,148900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":555,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-14",37.22,37.87,37.11,37.59,0.99,164800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1173,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1173},"2026-04-13",36.44,37.26,35.96,0.79,2.17,109000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":759,"percent_change":51,"volume":1193,"transactions":9,"vwap":1192},"2026-04-10",36.3,36.77,35.81,36.43,106400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":379,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",35.23,36.15,36.07,1.92,86500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-08",35.09,35.53,34.81,35.39,1.66,4.92,125000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":438,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",33.55,33.77,33.060001,33.73,0.39,99400,{"date":1219,"open":1220,"high":1221,"low":513,"close":1220,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1220},"2026-04-06",33.6,33.92,-0.21,-0.62,83400,{"date":1226,"open":1227,"high":1228,"low":1214,"close":1229,"change":1230,"percent_change":806,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",33.59,33.96,33.81,-0.35,73400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",33.87,34.68,33.74,34.16,0.55,1.64,91900,{"date":1242,"open":1243,"high":1244,"low":524,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",33.18,34.0099983,33.61,0.82,2.5,127800,{"date":1250,"open":1251,"high":1251,"low":524,"close":574,"change":214,"percent_change":1252,"volume":1253,"transactions":9,"vwap":574},"2026-03-30",33.35,-0.61,128800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":772,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",33.15,33.52,32.84,32.99,-1.43,110400,{"date":1263,"open":1228,"high":1264,"low":1265,"close":1266,"change":418,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",34.12,33.25,33.47,-1.15,100700,{"date":1270,"open":1271,"high":1272,"low":1214,"close":1273,"change":912,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-25",33.62,33.98,33.86,1.62,81100,{"date":1277,"open":1278,"high":657,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-24",31.82,33.32,0.97,3,148200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",31.57,32.73,31.34,32.35,1.74,5.68,178600,{"date":1293,"open":1294,"high":1295,"low":407,"close":337,"change":369,"percent_change":370,"volume":1296,"transactions":9,"vwap":337},"2026-03-20",31.49,31.64,1136300,{"date":1298,"open":1299,"high":1300,"low":446,"close":494,"change":1301,"percent_change":257,"volume":1302,"transactions":9,"vwap":494},"2026-03-19",31.37,31.62,-0.59,207100,{"date":1304,"open":1305,"high":573,"low":1306,"close":1305,"change":1307,"percent_change":288,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",31.8,31.51,-0.45,220100,{"date":1310,"open":1311,"high":1312,"low":1295,"close":1313,"change":157,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",32.21,32.41,32.25,1.1,145000,{"date":1317,"open":1318,"high":1318,"low":1319,"close":503,"change":555,"percent_change":1320,"volume":1321,"transactions":9,"vwap":503},"2026-03-16",32.02,31.58,1.17,115500,{"date":1323,"open":1324,"high":1318,"low":1325,"close":1326,"change":1222,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",31.84,31.13,31.53,-0.66,130700,{"date":1330,"open":1313,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-12",32.63,31.48,31.74,-1.05,-3.2,155500,{"date":1338,"open":1339,"high":1340,"low":553,"close":574,"change":943,"percent_change":1341,"volume":1342,"transactions":9,"vwap":574},"2026-03-11",33.049999,33.5,-1,136700,{"date":1344,"open":1345,"high":1271,"low":552,"close":543,"change":950,"percent_change":418,"volume":1346,"transactions":9,"vwap":543},"2026-03-10",32.87,137700,{"date":1348,"open":1349,"high":1350,"low":565,"close":1265,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1265},"2026-03-09",33.41,33.45,-0.8,-2.35,106600,{"date":1355,"open":1356,"high":1357,"low":1349,"close":1358,"change":327,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",34.13,34.51,34.049999,-2.55,94600,{"date":1362,"open":1363,"high":1189,"low":1364,"close":1365,"change":1101,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-05",35.84,34.44,34.94,-3.56,69600,{"date":1369,"open":1370,"high":1189,"low":1371,"close":1372,"change":132,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",36,35.36,36.23,1.12,75400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",35.65,35.94,34.57,35.83,-0.73,-2,76300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-02",36.61,36.97,35.74,36.56,-0.72,-1.93,117600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-27",37.51,37.52,36.81,37.28,-0.83,-2.18,96900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":316,"percent_change":164,"volume":1408,"transactions":9,"vwap":1407},"2026-02-26",38,38.45,37.55,38.11,89900,{"date":1410,"open":1411,"high":1412,"low":1190,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-25",37.75,37.89,37.83,0.48,1.29,96800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-24",36.8,37.58,36.5,37.35,0.62,1.69,121800,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":246,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-23",38.080002,36.67,36.73,-3.55,112800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1428,"change":389,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1428},"2026-02-20",37.42,38.35,37.25,1.9,146900,{"date":1441,"open":1442,"high":1411,"low":1443,"close":1444,"change":1130,"percent_change":1083,"volume":1445,"transactions":9,"vwap":1444},"2026-02-19",36.82,36.58,37.37,150200,{"date":1447,"open":1164,"high":1448,"low":1419,"close":1449,"change":1450,"percent_change":1075,"volume":1451,"transactions":9,"vwap":1449},"2026-02-18",37.68,37.060001,-0.25,76100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":349,"percent_change":1390,"volume":1458,"transactions":9,"vwap":1457},"2026-02-17",37.54,37.57,36.7,37.31,86700,{"date":1460,"open":1461,"high":1462,"low":1166,"close":1420,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1420},"2026-02-13",36.72,37.72,0.77,2.09,93100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1397,"change":943,"percent_change":327,"volume":1471,"transactions":9,"vwap":1397},"2026-02-12",37.15,37.6,36.45,116500,{"date":1473,"open":1474,"high":1165,"low":1475,"close":1476,"change":205,"percent_change":152,"volume":1477,"transactions":9,"vwap":1476},"2026-02-11",37.27,36.62,37.14,96200,{"date":1479,"open":1480,"high":1454,"low":1481,"close":1482,"change":1483,"percent_change":1351,"volume":1484,"transactions":9,"vwap":1482},"2026-02-10",37.45,36.87,37,-0.3,129200,{"date":1486,"open":1487,"high":1480,"low":1488,"close":1489,"change":927,"percent_change":1490,"volume":1360,"transactions":9,"vwap":1489},"2026-02-09",36.69,36.52,37.3,1.88,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1386,"change":1414,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1386},"2026-02-06",36.48,37.0099983,36.18,1.33,141800,{"date":1499,"open":1500,"high":1501,"low":1204,"close":1502,"change":1503,"percent_change":456,"volume":1504,"transactions":9,"vwap":1502},"2026-02-05",36.0099983,36.28,36.13,0.07,131600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-04",35.67,36.26,35.22,36.060001,0.92,2.62,180000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":389,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-03",34.31,35.35,35.14,2.06,169300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1415,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-02",33.23,34.49,33.0099983,34.43,3.89,131800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":267,"percent_change":1184,"volume":1535,"transactions":9,"vwap":1534},"2026-01-30",32.7,33.48,32.65,33.14,226800,{"date":1537,"open":573,"high":1538,"low":573,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-29",32.95,32.88,0.8,2.49,119600,{"date":1544,"open":1545,"high":593,"low":1305,"close":1546,"change":1450,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-28",32.27,32.080002,-0.77,120800,{"date":1550,"open":1551,"high":513,"low":659,"close":584,"change":772,"percent_change":1552,"volume":1553,"transactions":9,"vwap":584},"2026-01-27",32.67,-1.46,86600,{"date":1555,"open":1556,"high":1350,"low":703,"close":1557,"change":1450,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-26",33.42,32.81,-0.76,141100,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1214,"change":1341,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1214},"2026-01-23",34.2,32.98,-2.94,170500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":735,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-22",33.36,34.36,33.099998,34.060001,2.75,165800,{"date":1575,"open":1562,"high":1562,"low":553,"close":1256,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1256},"2026-01-21",-0.7,-2.07,177600,{"date":1580,"open":1271,"high":1581,"low":1582,"close":1583,"change":429,"percent_change":1260,"volume":1584,"transactions":9,"vwap":1583},"2026-01-20",34.34,33,33.85,351900,{"date":1586,"open":1288,"high":1587,"low":1288,"close":1581,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1581},"2026-01-16",34.46,2.14,6.65,437000,{"date":1592,"open":1299,"high":1350,"low":427,"close":693,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":693},"2026-01-15",-1.5,-4.45,372700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":338,"percent_change":1414,"volume":1602,"transactions":9,"vwap":1601},"2026-01-14",33.58,34.29,33.39,33.7,216700,{"date":1604,"open":1213,"high":1273,"low":1600,"close":1605,"change":409,"percent_change":1483,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",33.54,94500,{"date":1608,"open":502,"high":1609,"low":502,"close":1610,"change":58,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-12",33.84,33.64,1.48,98000,{"date":1614,"open":1582,"high":1615,"low":1531,"close":1256,"change":267,"percent_change":1184,"volume":1616,"transactions":9,"vwap":1256},"2026-01-09",33.56,96300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":513,"change":1280,"percent_change":1621,"volume":1622,"transactions":9,"vwap":513},"2026-01-08",31.73,33.02,3.04,114600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1268,"transactions":9,"vwap":1628},"2026-01-07",32.6,32.8,31.71,31.92,-0.75,-2.3,{"date":1632,"open":1633,"high":1634,"low":648,"close":1551,"change":17,"percent_change":555,"volume":1635,"transactions":9,"vwap":1551},"2026-01-06",32.22,33.33,134700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":524,"change":205,"percent_change":439,"volume":1640,"transactions":9,"vwap":524},"2026-01-05",32.4,33.29,119300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1312,"change":164,"percent_change":390,"volume":1646,"transactions":9,"vwap":1312},"2026-01-02",31.81,32.43,31.67,103200,{"date":1648,"open":1649,"high":562,"low":1326,"close":1645,"change":1252,"percent_change":1650,"volume":1217,"transactions":9,"vwap":1645},"2025-12-31",32.26,-1.89,{"date":1652,"open":544,"high":1312,"low":1653,"close":1654,"change":447,"percent_change":127,"volume":1655,"transactions":9,"vwap":1654},"2025-12-30",32.12,32.28,103700,{"date":1657,"open":1658,"high":1658,"low":1659,"close":693,"change":780,"percent_change":1351,"volume":1660,"transactions":9,"vwap":693},"2025-12-29",32.48,31.93,76000,{"date":1662,"open":534,"high":1331,"low":1663,"close":492,"change":378,"percent_change":1664,"volume":1665,"transactions":9,"vwap":492},"2025-12-26",32.16,0.65,78600,{"date":1667,"open":1668,"high":553,"low":1628,"close":1313,"change":360,"percent_change":1423,"volume":1669,"transactions":9,"vwap":1313},"2025-12-24",32,49100,{"date":1671,"open":494,"high":1633,"low":1672,"close":1673,"change":555,"percent_change":1320,"volume":1674,"transactions":9,"vwap":1673},"2025-12-23",31.01,32.049999,115200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":408,"percent_change":193,"volume":1681,"transactions":9,"vwap":1680},"2025-12-22",31.75,31.95,31.52,31.68,104700,{"date":1683,"open":1684,"high":1286,"low":1326,"close":1627,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1627},"2025-12-19",32.54,-1.24,-3.76,641300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1538,"change":537,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1538},"2025-12-18",33.49,33.95,32.93,-0.54,139100,{"date":1696,"open":1243,"high":1236,"low":1697,"close":533,"change":225,"percent_change":1698,"volume":1699,"transactions":9,"vwap":533},"2025-12-17",32.86,-0.57,129600,{"date":1701,"open":1697,"high":1600,"low":1702,"close":1279,"change":25,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1279},"2025-12-16",31.89,1.59,139500,{"date":1706,"open":1707,"high":1525,"low":553,"close":1626,"change":1708,"percent_change":112,"volume":1709,"transactions":9,"vwap":1626},"2025-12-15",32.97,0.02,128000,{"date":1711,"open":1634,"high":1712,"low":552,"close":1713,"change":660,"percent_change":697,"volume":1360,"transactions":9,"vwap":1713},"2025-12-12",33.68,32.78,{"date":1715,"open":553,"high":1716,"low":1717,"close":1718,"change":389,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-11",33.28,32.53,33.22,2.18,117400,{"date":1722,"open":1659,"high":1707,"low":1659,"close":1723,"change":614,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-10",32.51,1.4,190200,{"date":1727,"open":1287,"high":1311,"low":1287,"close":1728,"change":1664,"percent_change":1089,"volume":1729,"transactions":9,"vwap":1728},"2025-12-09",32.060001,108900,{"date":1731,"open":1678,"high":659,"low":1732,"close":1732,"change":780,"percent_change":495,"volume":1733,"transactions":9,"vwap":1732},"2025-12-08",31.41,114900,{"date":1735,"open":1736,"high":1157,"low":685,"close":1645,"change":267,"percent_change":307,"volume":1737,"transactions":9,"vwap":1645},"2025-12-05",31.36,73200,{"date":1739,"open":1740,"high":1645,"low":1741,"close":1732,"change":117,"percent_change":408,"volume":1742,"transactions":9,"vwap":1732},"2025-12-04",31.4,31.23,110100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":735,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-03",30.71,31.6,30.63,31.42,2.98,106700,{"date":1752,"open":348,"high":437,"low":303,"close":446,"change":921,"percent_change":866,"volume":1458,"transactions":9,"vwap":446},"2025-12-02",{"date":1754,"open":399,"high":294,"low":396,"close":336,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":336},"2025-12-01",-0.16,-0.52,129500,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":78,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-28",30.85,30.26,30.58,-3.41,71000,{"date":1766,"open":1740,"high":1767,"low":1740,"close":1768,"change":112,"percent_change":456,"volume":1769,"transactions":9,"vwap":1768},"2025-11-26",32.14,31.66,199200,{"date":1771,"open":1772,"high":648,"low":1772,"close":1746,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1746},"2025-11-25",31.030001,0.81,2.63,115000,{"date":1777,"open":437,"high":1778,"low":315,"close":397,"change":438,"percent_change":1779,"volume":1780,"transactions":9,"vwap":397},"2025-11-24",30.88,0.42,122900,{"date":1782,"open":1783,"high":1672,"low":1784,"close":368,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":368},"2025-11-21",30.030001,29.82,0.58,1.93,146600,{"date":1789,"open":810,"high":435,"low":347,"close":296,"change":594,"percent_change":906,"volume":1790,"transactions":9,"vwap":296},"2025-11-20",93500,{"date":1792,"open":334,"high":397,"low":472,"close":1793,"change":225,"percent_change":1223,"volume":1794,"transactions":9,"vwap":1793},"2025-11-19",30.44,82000,{"date":1796,"open":483,"high":376,"low":1797,"close":1747,"change":127,"percent_change":1246,"volume":1798,"transactions":9,"vwap":1747},"2025-11-18",30.11,107900,{"date":1800,"open":1801,"high":1801,"low":798,"close":622,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":622},"2025-11-17",31.86,-1.55,-4.85,129100,{"date":1806,"open":1728,"high":1807,"low":1808,"close":1659,"change":1230,"percent_change":78,"volume":1809,"transactions":9,"vwap":1659},"2025-11-14",32.38,31.56,110700,{"date":1811,"open":1812,"high":1813,"low":1668,"close":1654,"change":1814,"percent_change":1450,"volume":1815,"transactions":9,"vwap":1654},"2025-11-13",32.42,32.5,-0.08,104800,{"date":1817,"open":1818,"high":1345,"low":1819,"close":1820,"change":25,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-12",32.15,32.13,32.36,1.63,142000,{"date":1824,"open":1677,"high":1659,"low":1294,"close":1324,"change":205,"percent_change":845,"volume":1825,"transactions":9,"vwap":1324},"2025-11-11",87600,{"date":1827,"open":1306,"high":1828,"low":1829,"close":686,"change":152,"percent_change":1830,"volume":1831,"transactions":9,"vwap":686},"2025-11-10",31.79,31.09,1.21,82600,{"date":1833,"open":494,"high":1834,"low":715,"close":611,"change":566,"percent_change":338,"volume":1835,"transactions":9,"vwap":611},"2025-11-07",31.55,79100,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":833,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-06",32.09,31.07,31.27,-2.31,111900,{"date":1844,"open":1294,"high":1845,"low":1287,"close":1846,"change":142,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",32.07,32.0099983,2.11,98900,{"date":1850,"open":811,"high":1851,"low":334,"close":367,"change":567,"percent_change":1414,"volume":1852,"transactions":9,"vwap":367},"2025-11-04",31.54,111200,{"date":1854,"open":1855,"high":463,"low":1856,"close":463,"change":576,"percent_change":950,"volume":1857,"transactions":9,"vwap":463},"2025-11-03",31.059999,30.040001,190600,{"date":1859,"open":481,"high":1643,"low":1860,"close":1861,"change":576,"percent_change":950,"volume":1862,"transactions":9,"vwap":1861},"2025-10-31",30.76,31.24,139300,{"date":1864,"open":481,"high":1865,"low":415,"close":602,"change":567,"percent_change":1414,"volume":1866,"transactions":9,"vwap":602},"2025-10-30",31.44,182500,{"date":1868,"open":368,"high":1869,"low":337,"close":1325,"change":400,"percent_change":268,"volume":1870,"transactions":9,"vwap":1325},"2025-10-29",31.76,172600,{"date":1872,"open":416,"high":811,"low":1873,"close":425,"change":1874,"percent_change":137,"volume":1875,"transactions":9,"vwap":425},"2025-10-28",30.01,0.24,194100,{"date":1877,"open":376,"high":1878,"low":416,"close":264,"change":225,"percent_change":1223,"volume":1879,"transactions":9,"vwap":264},"2025-10-27",31.31,137300,{"date":1881,"open":819,"high":696,"low":1882,"close":376,"change":1708,"percent_change":112,"volume":1883,"transactions":9,"vwap":376},"2025-10-24",30.74,144400,{"date":1885,"open":1886,"high":713,"low":385,"close":397,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":397},"2025-10-23",31.12,-0.32,-1.03,145900,{"date":1891,"open":600,"high":1892,"low":1760,"close":386,"change":594,"percent_change":1893,"volume":1894,"transactions":9,"vwap":386},"2025-10-22",31.96,-1.14,142700,{"date":1896,"open":1897,"high":1828,"low":810,"close":1898,"change":147,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-21",31.15,31.47,1.03,164700,{"date":1902,"open":1903,"high":493,"low":803,"close":1897,"change":1904,"percent_change":317,"volume":1905,"transactions":9,"vwap":1897},"2025-10-20",30.95,0.29,190700,{"date":1907,"open":453,"high":1332,"low":777,"close":425,"change":912,"percent_change":1908,"volume":1909,"transactions":9,"vwap":425},"2025-10-17",1.78,239400,{"date":1911,"open":1370,"high":1370,"low":277,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-16",30.32,-7.22,-19.23,604200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1454,"change":1779,"percent_change":122,"volume":1921,"transactions":9,"vwap":1454},"2025-10-15",37.39,37.9,36.95,161600,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":927,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-14",35.93,37.43,37.12,1.89,177100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1192,"change":814,"percent_change":1145,"volume":1934,"transactions":9,"vwap":1192},"2025-10-13",37.66,37.8,36.4,117000,{"date":1936,"open":1937,"high":1938,"low":1397,"close":1939,"change":906,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-10",38.14,38.53,36.9,-3.1,69400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1428,"change":369,"percent_change":1802,"volume":1947,"transactions":9,"vwap":1428},"2025-10-09",38.66,38.73,37.98,60200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":339,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-08",38.5,38.8,37.92,38.68,1.39,59500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":349,"percent_change":1576,"volume":1962,"transactions":9,"vwap":1961},"2025-10-07",38.41,38.79,37.91,38.15,81000,{"date":1964,"open":1965,"high":30,"low":1966,"close":1967,"change":418,"percent_change":1341,"volume":1968,"transactions":9,"vwap":1967},"2025-10-06",38.94,38.0099983,38.42,94000,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":846,"volume":1975,"transactions":9,"vwap":1973},"2025-10-03",38.31,39.22,38.81,0.59,92300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":780,"percent_change":215,"volume":1982,"transactions":9,"vwap":1981},"2025-10-02",38.46,38.6,37.97,38.22,81900,{"date":1984,"open":1966,"high":1985,"low":1932,"close":1986,"change":205,"percent_change":555,"volume":1987,"transactions":9,"vwap":1986},"2025-10-01",38.84,38.48,72800,{"date":1989,"open":1990,"high":1991,"low":1462,"close":1992,"change":845,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-30",37.77,38.37,38.34,1.16,64700,{"date":1996,"open":1944,"high":1944,"low":1174,"close":1919,"change":1301,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1919},"2025-09-29",-1.53,69200,{"date":2000,"open":1958,"high":1938,"low":2001,"close":2002,"change":1060,"percent_change":279,"volume":2003,"transactions":9,"vwap":2002},"2025-09-26",38.07,38.49,63100,{"date":2005,"open":2006,"high":1950,"low":1407,"close":2007,"change":1230,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-25",38.25,38.27,-0.91,65300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1222,"percent_change":1693,"volume":2016,"transactions":9,"vwap":2015},"2025-09-24",38.92,39.21,38.23,38.62,79500,{"date":2018,"open":1973,"high":2019,"low":2020,"close":2021,"change":1708,"percent_change":566,"volume":2022,"transactions":9,"vwap":2021},"2025-09-23",39.13,38.64,38.83,69300,{"date":2024,"open":1938,"high":2025,"low":2026,"close":1973,"change":1130,"percent_change":1773,"volume":2027,"transactions":9,"vwap":1973},"2025-09-22",38.95,38.060001,68000,{"date":2029,"open":2030,"high":2030,"low":1991,"close":1950,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1950},"2025-09-19",39.57,-0.84,-2.14,223700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-18",38.33,39.41,37.88,39.34,1.06,2.77,93000,{"date":2044,"open":1986,"high":2045,"low":2046,"close":2047,"change":1222,"percent_change":1046,"volume":2048,"transactions":9,"vwap":2047},"2025-09-17",39.91,38.21,38.28,123800,{"date":2050,"open":2051,"high":2025,"low":2052,"close":2002,"change":1755,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2002},"2025-09-16",38.58,37.99,-0.41,90600,{"date":2056,"open":1959,"high":2057,"low":2058,"close":2059,"change":566,"percent_change":438,"volume":2060,"transactions":9,"vwap":2059},"2025-09-15",38.93,38.55,38.65,75500,{"date":2062,"open":2037,"high":2037,"low":2063,"close":1979,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1979},"2025-09-12",38.44,-0.9,-2.28,70400,{"date":2068,"open":2002,"high":2069,"low":2002,"close":2070,"change":1373,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-11",39.56,39.5,2.92,106800,{"date":2074,"open":2075,"high":2063,"low":2075,"close":2076,"change":759,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-10",37.93,38.38,0.95,67000,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":484,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-09",38.69,37.95,38.02,-2.19,73600,{"date":2087,"open":1965,"high":2088,"low":2089,"close":2090,"change":117,"percent_change":408,"volume":2091,"transactions":9,"vwap":2090},"2025-09-08",39.19,38.57,38.87,66200,{"date":2093,"open":2094,"high":2095,"low":2002,"close":2096,"change":2097,"percent_change":950,"volume":2098,"transactions":9,"vwap":2096},"2025-09-05",38.96,39.61,38.88,-0.05,72700,{"date":2100,"open":1937,"high":2025,"low":1946,"close":2057,"change":2101,"percent_change":2102,"volume":1660,"transactions":9,"vwap":2057},"2025-09-04",1.09,2.88,{"date":2104,"open":1960,"high":1960,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-03",37.29,37.84,-0.22,-0.58,90300,{"date":2111,"open":2112,"high":1978,"low":1165,"close":2026,"change":1887,"percent_change":1399,"volume":2113,"transactions":9,"vwap":2026},"2025-09-02",37.94,91500,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2076,"change":349,"percent_change":1576,"volume":2118,"transactions":9,"vwap":2076},"2025-08-29",38.98,38.09,73900,{"date":2120,"open":2121,"high":2121,"low":2036,"close":2059,"change":1755,"percent_change":2053,"volume":2122,"transactions":9,"vwap":2059},"2025-08-28",39.099998,87200,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1973,"change":438,"percent_change":546,"volume":2127,"transactions":9,"vwap":1973},"2025-08-27",38.43,39.2,68900,{"date":2129,"open":1967,"high":2130,"low":2131,"close":1953,"change":1060,"percent_change":279,"volume":2132,"transactions":9,"vwap":1953},"2025-08-26",39.12,38.36,93200,{"date":2134,"open":2076,"high":2135,"low":2136,"close":1978,"change":950,"percent_change":905,"volume":2137,"transactions":9,"vwap":1978},"2025-08-25",38.97,38.24,76600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-22",36.79,38.72,38.59,1.71,4.64,150100,{"date":2147,"open":1166,"high":2148,"low":2149,"close":2150,"change":267,"percent_change":389,"volume":2151,"transactions":9,"vwap":2150},"2025-08-21",36.93,36.42,36.88,84600,{"date":2153,"open":1173,"high":1925,"low":2149,"close":1475,"change":660,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1475},"2025-08-20",-1.19,84200,{"date":2157,"open":2158,"high":1165,"low":2158,"close":1449,"change":152,"percent_change":867,"volume":2159,"transactions":9,"vwap":1449},"2025-08-19",36.84,119700,{"date":2161,"open":1476,"high":1476,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-18",36.46,36.68,-0.5,-1.34,101300,{"date":2168,"open":1164,"high":2169,"low":1442,"close":2170,"change":536,"percent_change":1755,"volume":2171,"transactions":9,"vwap":2170},"2025-08-15",37.34,37.18,242000,{"date":2173,"open":1918,"high":1469,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-14",36.99,37.24,-0.63,-1.66,82900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1174,"change":439,"percent_change":650,"volume":2184,"transactions":9,"vwap":1174},"2025-08-13",37.48,38.040001,37.4,110800,{"date":2186,"open":2187,"high":1395,"low":2187,"close":2188,"change":615,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-12",36.080002,37.44,4.09,133800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":624,"percent_change":316,"volume":2196,"transactions":9,"vwap":2194},"2025-08-11",35.72,35.97,34.67,149200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1414,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-08",35.71,36.16,35.52,35.87,1.36,83700,{"date":2206,"open":2194,"high":2207,"low":2208,"close":1206,"change":194,"percent_change":781,"volume":2209,"transactions":9,"vwap":1206},"2025-08-07",36.12,35.24,61200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":660,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-06",35.9,35.92,35.16,35.7,-1.22,101000,{"date":2219,"open":1191,"high":2220,"low":1509,"close":2221,"change":1130,"percent_change":268,"volume":2222,"transactions":9,"vwap":2221},"2025-08-05",36.19,36.14,91200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1380,"change":25,"percent_change":615,"volume":1432,"transactions":9,"vwap":1380},"2025-08-04",35.31,35.89,35.17,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2225,"change":505,"percent_change":2084,"volume":2233,"transactions":9,"vwap":2225},"2025-08-01",35.55,35.56,35.0099983,117900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2236,"change":1887,"percent_change":350,"volume":1353,"transactions":9,"vwap":2236},"2025-07-31",36.099998,36.2,35.040001,{"date":2240,"open":2241,"high":1494,"low":2241,"close":2149,"change":1060,"percent_change":516,"volume":2242,"transactions":9,"vwap":2149},"2025-07-30",36.040001,110500,{"date":2244,"open":2245,"high":2245,"low":2213,"close":2237,"change":950,"percent_change":594,"volume":2246,"transactions":9,"vwap":2237},"2025-07-29",36.63,83500,{"date":2248,"open":1475,"high":2150,"low":2249,"close":2250,"change":752,"percent_change":1327,"volume":1432,"transactions":9,"vwap":2250},"2025-07-28",35.99,36.33,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1184,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-25",35.98,36.85,35.6,36.57,2.21,133300,{"date":2260,"open":1457,"high":1457,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-24",35.75,35.78,-1.77,-4.71,134400,{"date":2267,"open":2268,"high":2269,"low":1449,"close":1406,"change":1423,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1406},"2025-07-23",37.5,37.96,1.68,177500,{"date":2273,"open":2274,"high":2275,"low":1461,"close":2148,"change":1755,"percent_change":527,"volume":2276,"transactions":9,"vwap":2148},"2025-07-22",36.98,37.86,194800,{"date":2278,"open":1430,"high":2001,"low":2279,"close":2280,"change":268,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-21",36.49,37.09,2.4,278300,{"date":2284,"open":2285,"high":1939,"low":2286,"close":2287,"change":205,"percent_change":1216,"volume":2288,"transactions":9,"vwap":2287},"2025-07-18",36.24,35.37,36.22,294900,{"date":2290,"open":2291,"high":181,"low":2292,"close":2187,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2187},"2025-07-17",39.96,35.76,-2.44,-6.33,509700,{"date":2297,"open":1953,"high":2298,"low":2083,"close":2299,"change":751,"percent_change":537,"volume":782,"transactions":9,"vwap":2299},"2025-07-16",39,38.52,{"date":2301,"open":2302,"high":2302,"low":2299,"close":2142,"change":484,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2142},"2025-07-15",39.59,-2.16,95300,{"date":2306,"open":2307,"high":2302,"low":2308,"close":2309,"change":1755,"percent_change":245,"volume":2310,"transactions":9,"vwap":2309},"2025-07-14",39.45,38.77,39.44,102800,{"date":2312,"open":2130,"high":2313,"low":2135,"close":2314,"change":751,"percent_change":537,"volume":2315,"transactions":9,"vwap":2314},"2025-07-11",39.65,39.6,103400,{"date":2317,"open":2318,"high":2319,"low":1959,"close":2320,"change":137,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-10",38.89,40.029999,39.67,2.01,123400,{"date":2324,"open":1979,"high":2325,"low":2136,"close":2318,"change":147,"percent_change":307,"volume":2326,"transactions":9,"vwap":2318},"2025-07-09",38.91,109200,{"date":2328,"open":2020,"high":2329,"low":2076,"close":2089,"change":624,"percent_change":267,"volume":1282,"transactions":9,"vwap":2089},"2025-07-08",39.17,{"date":2331,"open":2332,"high":2333,"low":2076,"close":2334,"change":1558,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-07",38.9,39.25,38.47,-1.94,113100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":360,"percent_change":2343,"volume":1987,"transactions":9,"vwap":2342},"2025-07-03",38.99,39.26,38.61,39.23,0.51,{"date":2345,"open":1411,"high":2346,"low":2347,"close":30,"change":2040,"percent_change":2348,"volume":2349,"transactions":9,"vwap":30},"2025-07-02",39.080002,37.62,2.79,146500,{"date":2351,"open":2280,"high":2341,"low":2352,"close":1980,"change":1067,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1980},"2025-07-01",37.02,2.04,108500,{"date":2356,"open":2357,"high":1946,"low":2358,"close":2359,"change":1693,"percent_change":1260,"volume":2360,"transactions":9,"vwap":2359},"2025-06-30",37.76,36.92,37.21,146300,{"date":2362,"open":2352,"high":1932,"low":1190,"close":1411,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1411},"2025-06-27",0.72,1.94,202400,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":1511,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-26",36.049999,37.029999,2.55,77800,{"date":2373,"open":2256,"high":1475,"low":1370,"close":2374,"change":245,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-25",36.11,-1.1,94400,{"date":2378,"open":2237,"high":1939,"low":2379,"close":2380,"change":1414,"percent_change":1496,"volume":1825,"transactions":9,"vwap":2380},"2025-06-24",36.029999,36.51,{"date":2382,"open":2383,"high":2379,"low":2384,"close":2379,"change":94,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2379},"2025-06-23",35.060001,35.02,2.91,183900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2232,"change":567,"percent_change":439,"volume":2392,"transactions":9,"vwap":2232},"2025-06-20",34.93,35.41,34.52,462500,{"date":2394,"open":2395,"high":1204,"low":1205,"close":2396,"change":950,"percent_change":2397,"volume":2072,"transactions":9,"vwap":2396},"2025-06-18",34.92,34.86,-0.37,{"date":2399,"open":2400,"high":1196,"low":2401,"close":2402,"change":1904,"percent_change":1083,"volume":2403,"transactions":9,"vwap":2402},"2025-06-17",34.53,34.38,34.99,103900,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":566,"percent_change":205,"volume":2409,"transactions":9,"vwap":2408},"2025-06-16",34.9,34.45,34.7,83800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2053,"percent_change":2416,"volume":2048,"transactions":9,"vwap":2415},"2025-06-13",34.8,35.58,34.3,34.65,-1.17,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2383,"change":2164,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2383},"2025-06-12",35.38,35.79,34.84,-1.41,96700,{"date":2425,"open":2237,"high":1508,"low":2426,"close":2231,"change":1307,"percent_change":2427,"volume":1733,"transactions":9,"vwap":2231},"2025-06-11",35.43,-1.25,{"date":2429,"open":1933,"high":1470,"low":1378,"close":1500,"change":1483,"percent_change":1399,"volume":2430,"transactions":9,"vwap":1500},"2025-06-10",86000,{"date":2432,"open":1502,"high":1166,"low":2199,"close":2433,"change":1053,"percent_change":556,"volume":2434,"transactions":9,"vwap":2433},"2025-06-09",36.31,90400,{"date":2436,"open":2236,"high":2220,"low":2437,"close":2212,"change":546,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2212},"2025-06-06",35.62,0.96,94100,{"date":2441,"open":2442,"high":1388,"low":2443,"close":2231,"change":1814,"percent_change":2107,"volume":2439,"transactions":9,"vwap":2231},"2025-06-05",35.46,35.11,{"date":2445,"open":1924,"high":1183,"low":2446,"close":2447,"change":194,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-04",35.45,35.64,-0.86,107400,{"date":2451,"open":2452,"high":2453,"low":2421,"close":2453,"change":137,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-03",35.21,35.95,2.22,158900,{"date":2457,"open":2238,"high":2458,"low":2459,"close":2227,"change":567,"percent_change":439,"volume":2460,"transactions":9,"vwap":2227},"2025-06-02",35.49,34.63,154700,{"date":2462,"open":2214,"high":2463,"low":2421,"close":2384,"change":1230,"percent_change":1168,"volume":2464,"transactions":9,"vwap":2384},"2025-05-30",35.3,125400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2286,"change":117,"percent_change":408,"volume":1862,"transactions":9,"vwap":2286},"2025-05-29",35.51,35.59,35.029999,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2419,"change":2474,"percent_change":2475,"volume":782,"transactions":9,"vwap":2419},"2025-05-28",36.64,35.27,-1.2,-3.28,{"date":2477,"open":2213,"high":1386,"low":2390,"close":1443,"change":1511,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1443},"2025-05-27",2.58,130300,{"date":2481,"open":2443,"high":2482,"low":2483,"close":2484,"change":204,"percent_change":545,"volume":2485,"transactions":9,"vwap":2484},"2025-05-23",35.73,34.79,35.66,97300,{"date":2487,"open":1500,"high":1510,"low":2488,"close":2437,"change":905,"percent_change":2489,"volume":2434,"transactions":9,"vwap":2437},"2025-05-22",35.57,-0.95,{"date":2491,"open":1508,"high":2380,"low":2492,"close":1183,"change":767,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1183},"2025-05-21",35.86,-1.88,88400,{"date":2496,"open":1920,"high":1437,"low":2497,"close":2497,"change":1693,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-20",36.65,-1.45,79700,{"date":2501,"open":2502,"high":1182,"low":2502,"close":2503,"change":428,"percent_change":245,"volume":2504,"transactions":9,"vwap":2503},"2025-05-19",36.78,37.19,105300,{"date":2506,"open":1481,"high":2507,"low":2508,"close":2169,"change":339,"percent_change":2509,"volume":1775,"transactions":9,"vwap":2169},"2025-05-16",37.56,36.74,1.44,{"date":2511,"open":2512,"high":1182,"low":1181,"close":1397,"change":214,"percent_change":1693,"volume":2513,"transactions":9,"vwap":1397},"2025-05-15",36.91,144000,{"date":2515,"open":1468,"high":1165,"low":2254,"close":1494,"change":594,"percent_change":1137,"volume":2516,"transactions":9,"vwap":1494},"2025-05-14",134200,{"date":2518,"open":1443,"high":2519,"low":2149,"close":1444,"change":1899,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1444},"2025-05-13",37.61,2.83,198200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1017,"percent_change":2270,"volume":2528,"transactions":9,"vwap":2527},"2025-05-12",37.099998,37.47,36.02,36.34,156100,{"date":2530,"open":1507,"high":2531,"low":2532,"close":1388,"change":400,"percent_change":1067,"volume":2533,"transactions":9,"vwap":1388},"2025-05-09",35.85,35.13,141700,{"date":2535,"open":2536,"high":1363,"low":1205,"close":2537,"change":43,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-08",35.099998,35.47,2.1,130400,{"date":2541,"open":2227,"high":2542,"low":1599,"close":2543,"change":428,"percent_change":527,"volume":2544,"transactions":9,"vwap":2543},"2025-05-07",35.2,34.74,121700,{"date":2546,"open":2415,"high":2547,"low":2548,"close":2549,"change":225,"percent_change":1693,"volume":1750,"transactions":9,"vwap":2549},"2025-05-06",35.07,34.14,34.89,{"date":2551,"open":2408,"high":2488,"low":2401,"close":2552,"change":112,"percent_change":278,"volume":2553,"transactions":9,"vwap":2552},"2025-05-05",35.080002,176700,{"date":2555,"open":1237,"high":2556,"low":2557,"close":2384,"change":1830,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2384},"2025-05-02",35.33,33.99,3.58,212200,{"date":2561,"open":2562,"high":1562,"low":1256,"close":1229,"change":409,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1229},"2025-05-01",34.07,-0.29,261400,{"date":2566,"open":603,"high":2562,"low":649,"close":2567,"change":1067,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-04-30",33.91,2.29,180800,{"date":2571,"open":2572,"high":1568,"low":1684,"close":1256,"change":935,"percent_change":943,"volume":2573,"transactions":9,"vwap":1256},"2025-04-29",33.11,135200,{"date":2575,"open":1525,"high":2576,"low":553,"close":2577,"change":267,"percent_change":1184,"volume":1787,"transactions":9,"vwap":2577},"2025-04-28",33.4,33.26,{"date":2579,"open":1539,"high":1214,"low":2580,"close":1582,"change":1755,"percent_change":772,"volume":2581,"transactions":9,"vwap":1582},"2025-04-25",32.31,134600,{"date":2583,"open":659,"high":2584,"low":1767,"close":2585,"change":687,"percent_change":2586,"volume":951,"transactions":9,"vwap":2585},"2025-04-24",33.27,33.16,2.66,{"date":2588,"open":1620,"high":2589,"low":705,"close":573,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":573},"2025-04-23",33.44,-0.23,-0.71,194000,{"date":185,"open":811,"high":2594,"low":473,"close":1717,"change":846,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1717},32.77,4.97,307400]