[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVES":3,"homepage-market-summary":29,"stock-historical-IVES":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVES","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},"Dan IVES Wedbush AI Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3131,0.131,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.84,42.05,42.2,41.75,41.42,0.42,1.01,313434.620003,26.92,648235.659951628,97.6,674,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":23,"price":101,"is_up":11},"Technology","XLK",199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},48.7115,25.066,639966,233587474.987907,5.76,"2025-04-22",[181,184,193,202,213,223,234,244,255,264,275,285,295,306,317,327,338,349,359,370,378,388,399,409,417,427,437,446,455,464,474,484,495,505,514,524,533,542,548,557,566,575,584,594,604,614,625,636,646,655,664,673,682,693,702,712,723,731,739,749,757,764,770,776,783,791,799,807,816,823,830,838,846,853,859,866,875,883,889,898,906,914,919,927,932,940,949,956,963,971,976,984,991,998,1007,1015,1021,1028,1036,1040,1047,1053,1060,1068,1076,1085,1092,1100,1108,1115,1121,1128,1136,1144,1151,1158,1166,1173,1180,1187,1195,1202,1208,1217,1225,1232,1239,1246,1255,1264,1271,1277,1284,1292,1300,1307,1315,1322,1329,1337,1345,1350,1357,1365,1370,1376,1384,1390,1399,1407,1413,1420,1426,1434,1442,1451,1459,1464,1471,1478,1485,1493,1500,1507,1513,1518,1527,1534,1540,1548,1556,1563,1570,1578,1585,1591,1598,1606,1614,1621,1626,1635,1640,1646,1652,1658,1662,1669,1675,1683,1690,1698,1704,1710,1713,1718,1724,1730,1739,1744,1751,1756,1763,1769,1774,1778,1783,1788,1793,1798,1802,1810,1815,1822,1825,1833,1837,1842,1848,1853,1860,1867,1874,1879,1883,1890,1893,1898,1905,1913,1919,1926,1933,1940,1947,1952,1960,1967,1971,1976,1981,1987,1992,1998,2006,2012,2020,2026,2030,2034,2038,2042,2047,2053,2060,2064,2068,2073,2079,2083,2089,2094,2100,2108,2113,2119,2125,2129,2135,2141,2147,2154,2160,2166,2173,2180,2187,2194,2199,2205,2213,2220,2227,2234,2240,2243,2249,2257,2262,2269,2274,2280,2287,2292,2299,2307,2312,2317,2324,2328,2333,2339,2343,2349,2354,2358,2364,2371,2377,2384,2390,2396,2401,2406,2413,2419,2425,2432,2437,2443,2448,2453,2461,2470,2477,2484,2489,2496,2503,2511,2518,2524,2532,2540,2546,2555,2561,2567,2573,2579,2587,2594,2601,2608,2616,2619,2625,2632,2635,2637,2639,2646,2649,2656,2663,2670,2676,2684,2691,2697,2704,2707,2711,2718,2727],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2834,41.9152,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":65,"volume":190,"transactions":191,"vwap":192},"2026-10-01",41.41,41.54,40.91,0.37,634349.698748,3332,41.275,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":22,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.08,41.4477,41.05,0.17,506372.001122,2365,41.2942,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",40.92,41.145,40.64,40.88,0.12,0.29,476232.097661,3230,40.8927,{"date":214,"open":215,"high":197,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",40.71,40.43,40.76,-0.75,-1.81,575227.547697,2169,40.8552,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",41.86,41.93,41.415,41.51,-0.28,-0.67,451284.071928,3030,41.6019,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":105,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.3,41.92,41.24,41.79,0.14,842190.915421,3184,41.7648,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",41.9,42,41.48,41.73,-0.13,-0.31,500774.357851,2782,41.7884,{"date":256,"open":257,"high":258,"low":257,"close":225,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",41.52,41.95,0.41,0.99,242998.274751,2025,41.7691,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",40.57,41.525,40.545,41.45,1.3,3.24,649783.040501,3225,41.2037,{"date":276,"open":277,"high":278,"low":146,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",40.38,40.40655,40.15,-0.08,-0.2,190270.641781,1893,40.0233,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":130,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",39.94,40.3,39.9202,40.23,1.98,563269.441486,1559,40.1826,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",39.35,39.87,39.1,39.45,0.09,0.23,393329.622901,2748,39.5565,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",39.42,39.68,39.305,39.36,-0.25,-0.63,180339.024474,1383,39.4497,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":198,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38.99,39.8538,38.891,39.61,0.43,396973.954761,2863,39.448,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",39.7,39.74,39.41,39.44,0.22,0.56,457638.372298,1923,39.529,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",39.27,39.67,39.21,39.22,-0.62,-1.56,322609.465227,1855,39.4211,{"date":350,"open":146,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",40.04,39.73,39.84,0.02,0.05,173699.427451,1545,39.8916,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",39.79,40.05,39.62,39.82,0.18,0.45,219727.469989,1853,39.8693,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":301,"percent_change":302,"volume":375,"transactions":376,"vwap":377},"2026-09-04",39.51,39.64,39.38,210708.692089,1589,39.4871,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",38.95,39.675,39.55,1.05,2.73,259946.70325,1542,39.3713,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",38.41,38.61,38.26,38.5,-0.3,-0.77,415422.800067,2487,38.4357,{"date":400,"open":401,"high":402,"low":391,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",39,39.08,38.8,-0.85,-2.14,252893.159975,1715,38.8588,{"date":410,"open":342,"high":352,"low":342,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",39.65,0.24,0.61,235423.478772,1462,39.5656,{"date":418,"open":419,"high":420,"low":421,"close":331,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",39.58,39.91,39.3332,-0.34,-0.86,492594.699371,4104,39.4555,{"date":428,"open":319,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",39.76,38.98,39.75,1.63,4.28,272090.867089,1956,39.5268,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":110,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",37.76,38.28,38.12,-0.03,107035.056365,1008,38.0738,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":302,"percent_change":413,"volume":452,"transactions":453,"vwap":454},"2026-08-25",38.16,38.405,37.96,38.13,176267.282154,1338,38.1259,{"date":456,"open":457,"high":457,"low":439,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",38.31,37.9,-0.81,-2.09,232322.561955,1385,38.0006,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":189,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",38.6,38.89,38.3705,38.71,0.97,151579.78044,1196,38.6626,{"date":475,"open":476,"high":391,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",38.51,38.1825,38.34,-0.32,-0.83,156559.76086,1296,38.3655,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",38.67,38.87,37.97,38.66,-0.02,-0.05,199496.445671,1694,38.5263,{"date":496,"open":430,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",39.34,38.64,38.68,-0.93,-2.35,195864.164883,1765,38.8403,{"date":506,"open":362,"high":507,"low":508,"close":322,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",40.0826,39.59,-0.36,-0.9,163763.397215,1442,39.8341,{"date":515,"open":516,"high":517,"low":353,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",40.35,40.45,39.97,-0.29,-0.72,401462.097755,2593,40.0382,{"date":525,"open":363,"high":526,"low":363,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",40.42,40.26,0.8,2.03,395044.742527,2904,40.166,{"date":534,"open":535,"high":363,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":426},"2026-08-12",39.5,39.29,39.46,0.51,1.31,265912.360517,2102,{"date":543,"open":402,"high":544,"low":499,"close":380,"change":354,"percent_change":355,"volume":545,"transactions":546,"vwap":547},"2026-08-11",39.17,151641.65812,1888,38.9126,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":333,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",38.55,39.16,38.93,0.57,271494.637829,2708,38.9832,{"date":558,"open":559,"high":560,"low":561,"close":469,"change":562,"percent_change":291,"volume":563,"transactions":564,"vwap":565},"2026-08-07",38.56,38.73,38.19,0.75,255693.290873,2471,38.5574,{"date":567,"open":568,"high":390,"low":569,"close":450,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",37.58,37.5,-0.53,-1.38,256060.752123,1831,38.0195,{"date":576,"open":401,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",39.2475,38.49,-0.45,-1.16,413992.368495,4389,38.893,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":433,"volume":591,"transactions":592,"vwap":593},"2026-08-04",37.77,39.11,37.7,38.94,1.6,527674.625997,6435,38.7067,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":270,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",36.21,37.485,36.11,37.34,3.61,287793.692119,2768,37.1224,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":150,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",36.39,36.61,35.56,36.04,0.98,180667.6303,1910,36.0135,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",34.64,35.7399,34.62,35.69,1.72,5.06,308435.528391,2535,35.4181,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",34.61,35.07,33.915,33.97,-0.64,-1.85,479499.825797,4427,34.3471,{"date":637,"open":638,"high":639,"low":640,"close":627,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",34.59,34.8918,33.81,-0.48,-1.37,341135.070696,2580,34.444,{"date":647,"open":648,"high":649,"low":627,"close":650,"change":301,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",35.59,35.7,35.09,0.26,258798.206292,2062,35.0376,{"date":656,"open":619,"high":657,"low":658,"close":659,"change":631,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",35.6988,34.95,35,-1.8,271370.452571,2101,35.2045,{"date":665,"open":609,"high":666,"low":667,"close":668,"change":459,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",36.22,35.4,35.64,-2.22,438381.140525,3537,35.8261,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":344,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",36.6,36.805,36.45,-1.67,220310.787834,1419,36.6027,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",36.92,37.18,36.82,37.07,0.44,1.2,287464.046472,2142,37.0187,{"date":694,"open":607,"high":695,"low":696,"close":697,"change":302,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",37.1147,36.545,36.63,0.63,307665.676786,2287,36.8344,{"date":703,"open":704,"high":705,"low":649,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",35.82,36.835,36.4,-0.35,-0.95,927599.711558,4660,36.3954,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",37.19,37.23,36.57,36.75,-0.8,-2.13,428750.332173,3429,36.8409,{"date":724,"open":458,"high":451,"low":725,"close":726,"change":727,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",37.13,37.55,0,660100.907989,3020,37.5042,{"date":732,"open":733,"high":734,"low":735,"close":726,"change":301,"percent_change":412,"volume":736,"transactions":737,"vwap":738},"2026-07-14",37.25,37.69,37.1362,364638.640887,2188,37.5677,{"date":740,"open":568,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",37.91,37.27,37.46,-0.46,-1.21,540753.907074,2679,37.5713,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",38.36,37.56,37.92,-0.23,-0.6,504800,{"date":758,"open":759,"high":448,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",37.4,38.15,0.59,1.57,364400,{"date":765,"open":766,"high":767,"low":768,"close":752,"change":727,"percent_change":727,"volume":769,"transactions":9,"vwap":752},"2026-07-08",37.060001,37.6,36.9,340900,{"date":771,"open":450,"high":772,"low":773,"close":752,"change":631,"percent_change":774,"volume":775,"transactions":9,"vwap":752},"2026-07-07",38.09,37.31,-1.68,660900,{"date":777,"open":759,"high":778,"low":759,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",38.43,38.2,0.92,2.47,977300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":313,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-02",37.83,38.29,37.049999,37.28,-1.66,812300,{"date":792,"open":793,"high":794,"low":795,"close":741,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":741},"2026-07-01",38.029999,38.42,37.745,-0.19,-0.5,970200,{"date":800,"open":742,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",38.175,37.239,38.099998,0.77,2.06,394300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",36.7,37.38,36.38,37.33,1.15,3.18,637400,{"date":817,"open":667,"high":818,"low":667,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",36.44,36.18,0.3,0.84,721800,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":218,"volume":829,"transactions":9,"vwap":827},"2026-06-25",36.69,35.53,35.88,-0.27,896300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":797,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",36.52,36.74,35.855,36.15,-1.36,677900,{"date":839,"open":675,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",37.261,36.49,36.65,-0.91,-2.42,445100,{"date":847,"open":848,"high":778,"low":849,"close":752,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":752},"2026-06-22",38.049999,37.36,-0.47,-1.24,773400,{"date":854,"open":855,"high":451,"low":856,"close":793,"change":135,"percent_change":857,"volume":858,"transactions":9,"vwap":793},"2026-06-18",38.02,37.26,1.77,551800,{"date":860,"open":861,"high":779,"low":773,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",37.93,37.37,-0.37,-0.98,562000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",38.23,38.59,37.72,37.74,-0.57,-1.49,416000,{"date":876,"open":877,"high":878,"low":879,"close":457,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":457},"2026-06-15",38,38.545,37.915,1.33,3.6,842100,{"date":884,"open":885,"high":773,"low":886,"close":887,"change":354,"percent_change":355,"volume":888,"transactions":9,"vwap":887},"2026-06-12",37.14,36.47,36.98,671300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",35.96,37.014999,35.645,36.96,0.88,2.44,1380600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":423,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",36.32,37.15,36.02,36.080002,-2.33,733900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":718,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-09",37.95,38.24,35.51,36.94,-2.12,1112800,{"date":915,"open":916,"high":917,"low":568,"close":871,"change":189,"percent_change":260,"volume":918,"transactions":9,"vwap":871},"2026-06-08",37.89,38.112,500700,{"date":920,"open":921,"high":922,"low":923,"close":862,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":862},"2026-06-05",39.099998,39.18,37.115,-2.46,-6.18,1155900,{"date":928,"open":497,"high":929,"low":930,"close":146,"change":509,"percent_change":510,"volume":931,"transactions":9,"vwap":146},"2026-06-04",40.060001,39.25,406200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":745,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",41.21,41.284,40.040001,40.19,-2.92,684000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",41.33,41.535,41.02,41.4,-0.33,-0.79,603300,{"date":950,"open":951,"high":226,"low":952,"close":249,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":249},"2026-06-01",40.61,40.58,1.59,3.96,991100,{"date":957,"open":958,"high":279,"low":959,"close":960,"change":689,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-29",39.43,39.31,40.14,3.08,738500,{"date":964,"open":965,"high":966,"low":967,"close":589,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":589},"2026-05-28",38.38,39.029999,38.17,1.1,2.91,841600,{"date":972,"open":785,"high":741,"low":973,"close":974,"change":281,"percent_change":570,"volume":975,"transactions":9,"vwap":974},"2026-05-27",37.465,37.84,334800,{"date":977,"open":978,"high":448,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",37.78,37.63,38.040001,0.79,2.12,530300,{"date":985,"open":986,"high":987,"low":988,"close":733,"change":989,"percent_change":125,"volume":990,"transactions":9,"vwap":733},"2026-05-22",37.35,37.68,37.16,0.15,502000,{"date":992,"open":993,"high":685,"low":994,"close":995,"change":538,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-21",36.51,36.5,37.099998,1.39,395600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",35.98,36.615,35.74,36.59,0.83,2.32,634100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":863,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",35.85,36.2,35.42,35.76,-1.02,399600,{"date":1016,"open":811,"high":1017,"low":1018,"close":1019,"change":754,"percent_change":313,"volume":1020,"transactions":9,"vwap":1019},"2026-05-18",36.46,35.65,36.13,477200,{"date":1022,"open":1023,"high":1024,"low":1000,"close":1025,"change":313,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",36.26,36.825,36.36,-1.7,270200,{"date":1029,"open":1030,"high":733,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",36.41,36.27,36.99,0.52,1.43,436500,{"date":1037,"open":1010,"high":607,"low":1018,"close":886,"change":538,"percent_change":1038,"volume":1039,"transactions":9,"vwap":886},"2026-05-13",1.42,430400,{"date":1041,"open":666,"high":1042,"low":1043,"close":891,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":891},"2026-05-12",36.34,35.2,-0.59,-1.61,478600,{"date":1048,"open":598,"high":1049,"low":1050,"close":1051,"change":365,"percent_change":51,"volume":1052,"transactions":9,"vwap":1051},"2026-05-11",36.84,36.084999,36.55,496700,{"date":1054,"open":1055,"high":606,"low":1056,"close":1057,"change":88,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",35.77,35.71,36.37,2.89,462000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":490,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",35.5,35.99,35.080002,35.35,-0.06,761900,{"date":1069,"open":1070,"high":1071,"low":638,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",34.75,35.38,35.37,1.18,3.45,632000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",34.2,34.3,34.029999,34.19,0.21,0.62,530400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":145,"percent_change":115,"volume":1091,"transactions":9,"vwap":1090},"2026-05-04",33.85,34.35,33.75,33.98,822300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",33.16,33.73,33.6,0.7,2.13,380500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1102,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1102},"2026-04-30",32.9,32.983,32.29,0.11,0.34,338300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":490,"percent_change":1066,"volume":1114,"transactions":9,"vwap":1113},"2026-04-29",32.81,32.86,32.45,32.79,383100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1110,"change":344,"percent_change":632,"volume":1120,"transactions":9,"vwap":1110},"2026-04-28",32.67,33.060001,32.53,282400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":105,"percent_change":365,"volume":1127,"transactions":9,"vwap":1126},"2026-04-27",33.21,33.47,33.049999,33.43,421900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":857,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",33.3,33.46,32.87,33.37,0.58,398300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1113,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1113},"2026-04-23",33.099998,33.28,32.34,-0.97,-2.87,540200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":813,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",33.15,33.76,33.105,3.53,415500,{"date":1152,"open":1110,"high":1153,"low":1154,"close":1155,"change":280,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-21",33.14,32.49,32.61,-0.24,807000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":442,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",32.63,32.82,32.285,32.69,-0.09,749900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":145,"percent_change":1073,"volume":1172,"transactions":9,"vwap":1171},"2026-04-17",32.78,32.945,32.64,32.72,1128000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1140,"change":651,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1140},"2026-04-16",32.46,32.5,31.925,0.81,549700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":821,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",31.45,32.080002,31.38,2.69,640300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":821,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-14",30.91,31.29,30.87,31.24,2.76,463400,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":895,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",29.52,30.43,30.4,2.98,449600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1197,"change":1207,"percent_change":412,"volume":1075,"transactions":9,"vwap":1197},"2026-04-10",29.55,29.73,29.39,0.07,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-09",29.62,29.685,29.08,29.45,-0.21,-0.71,609500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":413,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-08",30.5,30.63,29.53,29.66,2.1,672700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1082,"percent_change":37,"volume":1231,"transactions":9,"vwap":1230},"2026-04-07",28.75,29.059999,28.27,29.049999,831300,{"date":1233,"open":1234,"high":1230,"low":1235,"close":1236,"change":1237,"percent_change":240,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",28.81,28.65,28.84,0.04,461000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":208,"percent_change":22,"volume":1245,"transactions":9,"vwap":1244},"2026-04-02",28.01,28.86,27.83,28.8,458200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-01",28.76,28.99,28.48,28.68,0.31,1.09,747500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",27.5,28.45,27.45,28.37,1.25,4.61,754900,{"date":1265,"open":1266,"high":1267,"low":25,"close":1268,"change":1269,"percent_change":571,"volume":1270,"transactions":9,"vwap":1268},"2026-03-30",27.73,27.838,27.12,-0.38,745200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1257,"change":480,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1257},"2026-03-27",28,27.4,-2.93,554700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":708,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",28.9,29.155,28.33,-3.24,341500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":240,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-25",29.59,29.715,29.18,29.28,0.48,452000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":631,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-24",29.5,29.58,28.975,29.14,-2.15,382500,{"date":1301,"open":1286,"high":1302,"low":1303,"close":1304,"change":1033,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",30.18,29.54,29.78,1.78,564100,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",29.83,28.986,29.26,-0.73,-2.43,536800,{"date":1316,"open":1317,"high":1318,"low":1197,"close":1319,"change":1320,"percent_change":755,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",29.61,30.15,29.99,-0.18,222400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":251,"percent_change":1013,"volume":1328,"transactions":9,"vwap":1327},"2026-03-18",30.32,30.62,30.145,30.17,268800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1105,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-17",30.45,30.7,30.31,30.48,0.36,683400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":334,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-16",30.3,30.58,30.24,30.37,1.88,301700,{"date":1346,"open":1347,"high":1219,"low":1205,"close":1348,"change":828,"percent_change":510,"volume":1349,"transactions":9,"vwap":1348},"2026-03-13",30.29,29.81,347900,{"date":1351,"open":1352,"high":1340,"low":1353,"close":1354,"change":1355,"percent_change":660,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",30.34,30.02,30.08,-0.55,556500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1220,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1220},"2026-03-11",30.51,30.96,30.375,0.39,1.29,559300,{"date":1366,"open":1359,"high":1367,"low":1354,"close":1341,"change":1368,"percent_change":744,"volume":1369,"transactions":9,"vwap":1341},"2026-03-10",30.55,-0.14,385900,{"date":1371,"open":1372,"high":1331,"low":1213,"close":1373,"change":1290,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",29.49,30.38,1.61,719200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":744,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",29.89,30.44,29.8,29.9,-1.52,578900,{"date":1385,"open":1386,"high":1340,"low":1387,"close":1388,"change":333,"percent_change":37,"volume":1389,"transactions":9,"vwap":1388},"2026-03-05",30,29.91,30.36,392400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-04",29.68,30.315,29.64,30.14,0.68,2.31,323900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":579,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-03",28.97,29.67,28.61,29.46,-1.5,684300,{"date":1408,"open":1409,"high":1410,"low":1212,"close":1387,"change":1411,"percent_change":688,"volume":1412,"transactions":9,"vwap":1387},"2026-03-02",29.15,29.983,0.13,591800,{"date":1414,"open":1222,"high":1415,"low":1416,"close":1304,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1304},"2026-02-27",29.88,29.468,-0.78,-2.55,590500,{"date":1421,"open":1422,"high":1332,"low":1423,"close":1424,"change":110,"percent_change":442,"volume":1425,"transactions":9,"vwap":1424},"2026-02-26",30.59,30.07,30.56,505100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1033,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-25",30.33,30.67,30.245,30.57,1.73,333800,{"date":1435,"open":1197,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-24",30.167,29.35,30.049999,0.54,1.83,604600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",30.030001,30.09,29.31,29.51,-0.88,-2.9,875900,{"date":1452,"open":1347,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-20",30.9,30.25,30.39,-0.16,-0.52,449100,{"date":1460,"open":1428,"high":1461,"low":1462,"close":1367,"change":354,"percent_change":1207,"volume":1463,"transactions":9,"vwap":1367},"2026-02-19",30.64,30.16,674700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1106,"percent_change":115,"volume":1470,"transactions":9,"vwap":1469},"2026-02-18",30.12,30.782,29.935,30.53,785700,{"date":1472,"open":1473,"high":1199,"low":1474,"close":1475,"change":1476,"percent_change":520,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",30.059999,29.63,30.19,-0.22,869300,{"date":1479,"open":1302,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":150,"volume":1484,"transactions":9,"vwap":1482},"2026-02-13",30.74,29.895,30.41,0.105,621700,{"date":1486,"open":1487,"high":1488,"low":1353,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-12",31.14,31.16,30.305,-0.645,-2.08,607600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":281,"percent_change":631,"volume":1499,"transactions":9,"vwap":1498},"2026-02-11",31.62,31.63,30.54,30.95,778700,{"date":1501,"open":1502,"high":1503,"low":1487,"close":1504,"change":280,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-10",31.37,31.53,31.15,-0.26,555500,{"date":1508,"open":1428,"high":1509,"low":1395,"close":1510,"change":130,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-09",31.42,31.23,2.56,705000,{"date":1514,"open":1515,"high":1359,"low":1372,"close":1331,"change":689,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1331},"2026-02-06",29.6,4.1,807600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-05",29.69,30.1,29.145,29.25,-0.89,-2.95,881700,{"date":1528,"open":1192,"high":1529,"low":1530,"close":1395,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1395},"2026-02-04",31.3,29.575,-1.53,-4.83,1765300,{"date":1535,"open":1117,"high":1117,"low":1536,"close":1537,"change":1215,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-03",31.02,31.67,-2.19,1073700,{"date":1541,"open":1542,"high":1117,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-02",32.15,32.09,32.38,0.16,0.5,1025700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":843,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-30",32.94,33.029999,32.029999,32.22,-2.75,744200,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":580,"volume":1562,"transactions":9,"vwap":1560},"2026-01-29",33.63,32.225,33.13,-0.39,962200,{"date":1564,"open":1565,"high":1087,"low":1566,"close":1567,"change":1568,"percent_change":553,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",33.65,33.36,33.52,0.19,784400,{"date":1571,"open":1572,"high":1573,"low":1551,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-27",33.23,33.44,33.33,0.55,1.68,452800,{"date":1579,"open":1580,"high":1551,"low":1581,"close":1168,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1168},"2026-01-26",32.83,32.77,-0.04,-0.12,452400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1161,"change":240,"percent_change":323,"volume":1590,"transactions":9,"vwap":1161},"2026-01-23",32.66,33.02,32.471,424300,{"date":1592,"open":1593,"high":1580,"low":1594,"close":1595,"change":125,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-22",32.8,32.47,32.68,1.24,467700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1082,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-21",32.42,32.62,31.81,32.28,0.65,1090400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":71,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-20",32.4,32.7,32.015999,32.07,-3.26,741500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1146,"change":22,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1146},"2026-01-16",33.07,33.27,32.825,1.28,718100,{"date":1622,"open":1094,"high":1617,"low":1623,"close":1624,"change":354,"percent_change":105,"volume":1625,"transactions":9,"vwap":1624},"2026-01-15",32.705,32.73,852400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-14",33,33.040001,32.43,32.71,-0.44,-1.33,1007900,{"date":1636,"open":1617,"high":1126,"low":1637,"close":1146,"change":491,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1146},"2026-01-13",32.97,-0.15,753600,{"date":1641,"open":1608,"high":1642,"low":1608,"close":1643,"change":413,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-12",33.315,33.2,1.87,881300,{"date":1647,"open":1648,"high":1631,"low":1649,"close":1650,"change":209,"percent_change":65,"volume":1651,"transactions":9,"vwap":1650},"2026-01-09",32.55,32.26,32.59,1095600,{"date":1653,"open":1117,"high":1117,"low":1654,"close":1655,"change":707,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-08",32.135,32.3,-1.07,572200,{"date":1659,"open":1631,"high":1628,"low":1648,"close":1660,"change":1164,"percent_change":828,"volume":1661,"transactions":9,"vwap":1660},"2026-01-07",32.65,700700,{"date":1663,"open":1601,"high":1664,"low":1665,"close":1666,"change":209,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-06",32.75,32.265,32.74,0.89,859200,{"date":1670,"open":1594,"high":1671,"low":1672,"close":1112,"change":366,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1112},"2026-01-05",32.635,32.31,1.41,930600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1362,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-02",32.16,32.37,31.72,32,1.23,672200,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":479,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-31",31.95,31.585,31.61,-1,425700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":422,"volume":1697,"transactions":9,"vwap":1695},"2025-12-30",32.040001,32.18,31.9,31.93,-0.11,456300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1692,"change":754,"percent_change":1215,"volume":1703,"transactions":9,"vwap":1692},"2025-12-29",31.86,32.2,31.84,367300,{"date":1705,"open":1630,"high":1630,"low":1706,"close":1707,"change":1708,"percent_change":251,"volume":1709,"transactions":9,"vwap":1707},"2025-12-26",32.17,32.27,-0.1,338600,{"date":1711,"open":1104,"high":1678,"low":1553,"close":1678,"change":105,"percent_change":1568,"volume":1712,"transactions":9,"vwap":1678},"2025-12-24",288200,{"date":1714,"open":1677,"high":1715,"low":1716,"close":1672,"change":354,"percent_change":105,"volume":1717,"transactions":9,"vwap":1672},"2025-12-23",32.316,31.94,574400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1104,"change":1722,"percent_change":1083,"volume":1723,"transactions":9,"vwap":1104},"2025-12-22",32.41,32.099998,0.2,693600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1543,"change":1667,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1543},"2025-12-19",31.52,32.145,2.85,834200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-18",31.25,31.46,31.049999,31.2,0.69,2.26,721600,{"date":1740,"open":1537,"high":1741,"low":1742,"close":1359,"change":1013,"percent_change":1282,"volume":1743,"transactions":9,"vwap":1359},"2025-12-17",31.69,30.49,1105500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1503,"change":1082,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1503},"2025-12-16",31.1,31.609,31.059999,0.67,699000,{"date":1752,"open":1183,"high":1542,"low":1753,"close":1753,"change":872,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",31.32,-1.79,1239800,{"date":1757,"open":1624,"high":1624,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-12",31.58,31.89,-1.06,-3.22,854900,{"date":1764,"open":1593,"high":1765,"low":1707,"close":1766,"change":1269,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-11",32.985,32.95,-1.14,833500,{"date":1770,"open":1146,"high":1771,"low":1580,"close":1574,"change":1252,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1574},"2025-12-10",33.465,0.94,752900,{"date":1775,"open":1132,"high":1776,"low":1609,"close":1588,"change":354,"percent_change":105,"volume":1777,"transactions":9,"vwap":1588},"2025-12-09",33.125,665600,{"date":1779,"open":1780,"high":1123,"low":1781,"close":1628,"change":1411,"percent_change":125,"volume":1782,"transactions":9,"vwap":1628},"2025-12-08",32.99,32.755,788000,{"date":1784,"open":1595,"high":1551,"low":1785,"close":1132,"change":1252,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1132},"2025-12-05",32.6,0.95,692600,{"date":1789,"open":1176,"high":1790,"low":1693,"close":1791,"change":198,"percent_change":1033,"volume":1792,"transactions":9,"vwap":1791},"2025-12-04",32.57,32.56,497100,{"date":1794,"open":1721,"high":1608,"low":1795,"close":1796,"change":365,"percent_change":334,"volume":1797,"transactions":9,"vwap":1796},"2025-12-03",31.77,32.39,576400,{"date":1799,"open":1655,"high":1785,"low":1611,"close":1800,"change":120,"percent_change":130,"volume":1801,"transactions":9,"vwap":1800},"2025-12-02",32.21,933400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1476,"volume":1809,"transactions":9,"vwap":1807},"2025-12-01",31.71,32.095001,31.51,31.96,-0.07,667600,{"date":1811,"open":1716,"high":1812,"low":1813,"close":1552,"change":820,"percent_change":1786,"volume":1814,"transactions":9,"vwap":1552},"2025-11-28",32.046001,31.825,511800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1082,"percent_change":1749,"volume":1821,"transactions":9,"vwap":1820},"2025-11-26",31.83,31.865,31.5,31.73,877600,{"date":1823,"open":1732,"high":1758,"low":1461,"close":1726,"change":355,"percent_change":1545,"volume":1824,"transactions":9,"vwap":1726},"2025-11-25",660600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1681,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-24",30.65,31.55,30.61,31.47,4.07,1088400,{"date":1834,"open":1333,"high":1461,"low":1835,"close":1341,"change":1066,"percent_change":281,"volume":1836,"transactions":9,"vwap":1341},"2025-11-21",29.43,1829800,{"date":1838,"open":1104,"high":1630,"low":1839,"close":1339,"change":851,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1339},"2025-11-20",30.23,-3.93,2291700,{"date":1843,"open":1844,"high":1845,"low":1504,"close":1846,"change":1568,"percent_change":413,"volume":1847,"transactions":9,"vwap":1846},"2025-11-19",31.35,31.945,31.54,1093300,{"date":1849,"open":1850,"high":1820,"low":1498,"close":1844,"change":850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1844},"2025-11-18",31.43,-1.48,1418400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":479,"percent_change":1688,"volume":1859,"transactions":9,"vwap":1858},"2025-11-17",31.99,32.555,31.525,31.82,1570500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1237,"percent_change":208,"volume":1866,"transactions":9,"vwap":1865},"2025-11-14",31.28,32.632,31.17,32.14,1425300,{"date":1868,"open":1780,"high":1869,"low":1870,"close":1721,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1721},"2025-11-13",33.0099983,31.805,-1.11,-3.34,1366200,{"date":1875,"open":1876,"high":1087,"low":1616,"close":1123,"change":754,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1123},"2025-11-12",33.71,-0.69,529300,{"date":1880,"open":1876,"high":1876,"low":1123,"close":1573,"change":1632,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1573},"2025-11-11",-1.3,565200,{"date":1884,"open":1089,"high":1885,"low":1886,"close":1887,"change":895,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-10",33.955,33.495,33.88,2.67,1393200,{"date":1891,"open":1650,"high":1628,"low":1692,"close":1628,"change":442,"percent_change":1164,"volume":1892,"transactions":9,"vwap":1628},"2025-11-07",1757700,{"date":1894,"open":1895,"high":1896,"low":1593,"close":1551,"change":218,"percent_change":669,"volume":1897,"transactions":9,"vwap":1551},"2025-11-06",33.7,33.82,995600,{"date":1899,"open":1124,"high":1900,"low":1901,"close":1902,"change":189,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-05",33.925,33.35,33.78,1.11,941600,{"date":1906,"open":1907,"high":1908,"low":1901,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-04",33.79,34.21,33.41,-1.29,-3.72,1174700,{"date":1914,"open":1915,"high":659,"low":1916,"close":1917,"change":1207,"percent_change":1722,"volume":1918,"transactions":9,"vwap":1917},"2025-11-03",34.99,34.42,34.7,742600,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":651,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-31",34.96,34.27,34.63,0.76,950900,{"date":1927,"open":1928,"high":1929,"low":1079,"close":1930,"change":480,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-30",34.74,34.9,34.37,-2.36,893300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1043,"change":1362,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1043},"2025-10-29",35.11,35.25,34.757,1.12,1322300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":105,"percent_change":198,"volume":1946,"transactions":9,"vwap":1945},"2025-10-28",34.91,35.055,34.77,34.81,1202600,{"date":1948,"open":1949,"high":1944,"low":1950,"close":1070,"change":1097,"percent_change":805,"volume":1951,"transactions":9,"vwap":1070},"2025-10-27",34.71,34.419,1039900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1098,"volume":1959,"transactions":9,"vwap":1957},"2025-10-24",33.9,34.15,33.815,34.049999,0.71,882000,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1440,"volume":1966,"transactions":9,"vwap":1964},"2025-10-23",32.58,33.4,33.34,0.6,872600,{"date":1968,"open":1969,"high":1969,"low":1693,"close":1666,"change":797,"percent_change":1405,"volume":1970,"transactions":9,"vwap":1666},"2025-10-22",33.32,908200,{"date":1972,"open":1973,"high":1973,"low":1153,"close":1974,"change":394,"percent_change":1524,"volume":1975,"transactions":9,"vwap":1974},"2025-10-21",33.49,33.24,645100,{"date":1977,"open":1909,"high":1978,"low":1909,"close":1979,"change":189,"percent_change":1938,"volume":1980,"transactions":9,"vwap":1979},"2025-10-20",33.68,33.54,647900,{"date":1982,"open":1628,"high":1983,"low":1660,"close":1984,"change":1320,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-17",33.368,33.17,-0.54,924100,{"date":1988,"open":1989,"high":1990,"low":1138,"close":1901,"change":1456,"percent_change":641,"volume":1991,"transactions":9,"vwap":1901},"2025-10-16",33.87,33.94,775500,{"date":1993,"open":1994,"high":1954,"low":1628,"close":1995,"change":22,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",33.72,33.51,1.27,1179300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1382,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",33.080002,33.605,32.515,33.09,-0.51,883200,{"date":2007,"open":1964,"high":2008,"low":1094,"close":1096,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1096},"2025-10-13",33.66,1.22,3.77,1079900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1544,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1544},"2025-10-10",33.84,33.99,32.36,-1.42,-4.2,2082300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":727,"percent_change":727,"volume":2025,"transactions":9,"vwap":2023},"2025-10-09",33.77,33.8,33.45,992500,{"date":2027,"open":1572,"high":2023,"low":1643,"close":2023,"change":130,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2023},"2025-10-08",2.36,1211100,{"date":2031,"open":1994,"high":1994,"low":1163,"close":1588,"change":1632,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1588},"2025-10-07",-1.32,1199900,{"date":2035,"open":1574,"high":1895,"low":2036,"close":1131,"change":157,"percent_change":1737,"volume":2037,"transactions":9,"vwap":1131},"2025-10-06",33.305,1325100,{"date":2039,"open":1984,"high":1123,"low":2040,"close":1171,"change":479,"percent_change":1141,"volume":2041,"transactions":9,"vwap":1171},"2025-10-03",32.484,1083700,{"date":2043,"open":2044,"high":1560,"low":2045,"close":1629,"change":22,"percent_change":1363,"volume":2046,"transactions":9,"vwap":1629},"2025-10-02",33.12,32.785,1232300,{"date":2048,"open":2049,"high":2050,"low":1700,"close":1601,"change":1546,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1601},"2025-10-01",31.97,32.645,1.56,813500,{"date":2054,"open":2055,"high":1706,"low":2056,"close":2057,"change":2058,"percent_change":301,"volume":2059,"transactions":9,"vwap":2057},"2025-09-30",32.11,31.79,32.12,0.03,768900,{"date":2061,"open":2057,"high":1655,"low":2062,"close":1543,"change":820,"percent_change":1772,"volume":2063,"transactions":9,"vwap":1543},"2025-09-29",32.021,826800,{"date":2065,"open":1702,"high":2066,"low":1850,"close":2056,"change":2058,"percent_change":301,"volume":2067,"transactions":9,"vwap":2056},"2025-09-26",31.984,754700,{"date":2069,"open":2070,"high":1855,"low":1192,"close":2071,"change":1632,"percent_change":642,"volume":2072,"transactions":9,"vwap":2071},"2025-09-25",31.68,31.76,947500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1701,"change":280,"percent_change":312,"volume":2078,"transactions":9,"vwap":1701},"2025-09-24",32.51,32.537,31.98,848600,{"date":2080,"open":1163,"high":1163,"low":2081,"close":1603,"change":519,"percent_change":1524,"volume":2082,"transactions":9,"vwap":1603},"2025-09-23",32.025002,1262000,{"date":2084,"open":2057,"high":2085,"low":2086,"close":1790,"change":1362,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1790},"2025-09-22",32.655,32.075001,1.21,1619400,{"date":2090,"open":1700,"high":1800,"low":2091,"close":1693,"change":1290,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1693},"2025-09-19",31.78,1.51,1201700,{"date":2095,"open":2096,"high":1602,"low":2097,"close":2098,"change":1335,"percent_change":813,"volume":2099,"transactions":9,"vwap":2098},"2025-09-18",31.48,31.351,31.7,1066800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2058,"volume":2107,"transactions":9,"vwap":2105},"2025-09-17",31.41,31.465,30.88,31.34,0.01,741100,{"date":2109,"open":1509,"high":1509,"low":1504,"close":2110,"change":2111,"percent_change":651,"volume":2112,"transactions":9,"vwap":2110},"2025-09-16",31.33,0.08,729600,{"date":2114,"open":2115,"high":1732,"low":2116,"close":1732,"change":334,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1732},"2025-09-15",31.030001,30.97,1.82,1458300,{"date":2120,"open":2121,"high":2122,"low":1497,"close":2123,"change":240,"percent_change":2124,"volume":790,"transactions":9,"vwap":2123},"2025-09-12",30.72,30.75,30.69,0.46,{"date":2126,"open":1340,"high":2127,"low":1198,"close":1367,"change":1082,"percent_change":1736,"volume":2128,"transactions":9,"vwap":1367},"2025-09-11",30.719,973400,{"date":2130,"open":2131,"high":2123,"low":2132,"close":1352,"change":1736,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1352},"2025-09-10",30.52,30.175,2.33,1435600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":209,"percent_change":260,"volume":1555,"transactions":9,"vwap":2140},"2025-09-09",29.48,29.659,29.32,29.65,{"date":2142,"open":1409,"high":2143,"low":1409,"close":2144,"change":2145,"percent_change":432,"volume":2146,"transactions":9,"vwap":2144},"2025-09-08",29.385,29.36,0.47,765700,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":259,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-05",28.98,28.43,28.89,1.44,464400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1250,"change":1411,"percent_change":2124,"volume":2159,"transactions":9,"vwap":1250},"2025-09-04",28.28,28.485,28.030001,380400,{"date":2161,"open":2150,"high":2162,"low":2163,"close":2164,"change":198,"percent_change":1965,"volume":2165,"transactions":9,"vwap":2164},"2025-09-03",28.46,28.16,28.35,664300,{"date":2167,"open":1266,"high":2168,"low":2169,"close":2170,"change":1456,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-02",28.185,27.62,28.18,-0.56,677600,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":519,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-29",28.69,28.19,28.34,-1.01,534600,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":538,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-28",28.25,28.71,28.63,1.81,933700,{"date":2188,"open":1241,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":58,"volume":2193,"transactions":9,"vwap":2191},"2025-08-27",28.17,27.86,28.12,0.33,430600,{"date":2195,"open":2196,"high":2190,"low":2197,"close":2196,"change":2111,"percent_change":209,"volume":2198,"transactions":9,"vwap":2196},"2025-08-26",27.79,27.64,384000,{"date":2200,"open":2201,"high":2190,"low":2202,"close":2203,"change":1066,"percent_change":1476,"volume":2204,"transactions":9,"vwap":2203},"2025-08-25",27.75,27.55,27.71,471000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1965,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-22",27.27,27.889,27.158,27.77,2.21,1064600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1368,"percent_change":2004,"volume":2219,"transactions":9,"vwap":2218},"2025-08-21",27.28,27.31,27.035,27.17,608900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2216,"change":1505,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2216},"2025-08-20",27.36,27.387,26.751,-0.94,1238700,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1877,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-19",28.31,27.51,27.57,-2.44,717700,{"date":2235,"open":2236,"high":1229,"low":2237,"close":2238,"change":727,"percent_change":727,"volume":2239,"transactions":9,"vwap":2238},"2025-08-18",28.23,28.07,28.26,432900,{"date":2241,"open":2164,"high":2164,"low":2237,"close":2238,"change":442,"percent_change":1696,"volume":2242,"transactions":9,"vwap":2238},"2025-08-15",423400,{"date":2244,"open":2229,"high":2150,"low":2245,"close":2246,"change":281,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-14",28.14,28.29,-0.7,446600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":989,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-13",28.66,28.691,28.355,28.49,0.53,616800,{"date":2258,"open":2259,"high":1260,"low":2260,"close":2177,"change":366,"percent_change":1374,"volume":2261,"transactions":9,"vwap":2177},"2025-08-12",28.040001,27.82,541700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":250,"percent_change":744,"volume":2268,"transactions":9,"vwap":2267},"2025-08-11",27.97,28.2,27.81,27.89,513300,{"date":2270,"open":2271,"high":2182,"low":2272,"close":2271,"change":1105,"percent_change":1362,"volume":2273,"transactions":9,"vwap":2271},"2025-08-08",28.02,27.92,498800,{"date":2275,"open":2276,"high":2164,"low":2277,"close":2278,"change":1808,"percent_change":312,"volume":2279,"transactions":9,"vwap":2278},"2025-08-07",28.3,27.575,27.91,709400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":820,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-06",27.65,27.98,27.56,1.08,582100,{"date":2288,"open":2267,"high":1273,"low":2289,"close":2290,"change":1582,"percent_change":1368,"volume":2291,"transactions":9,"vwap":2290},"2025-08-05",27.561,27.68,414700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2255,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-04",27.52,27.72,27.464,1.95,816200,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-01",27.49,27.01,27.19,-0.92,-3.27,939100,{"date":2308,"open":2251,"high":2309,"low":2271,"close":2310,"change":1696,"percent_change":1561,"volume":2311,"transactions":9,"vwap":2310},"2025-07-31",28.736,28.11,801000,{"date":2313,"open":2265,"high":2314,"low":2264,"close":2315,"change":2058,"percent_change":1105,"volume":2316,"transactions":9,"vwap":2315},"2025-07-30",28.32,28.22,599500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2176,"change":1214,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2176},"2025-07-29",28.44,28.547,28.055,-0.74,988100,{"date":2325,"open":2276,"high":2326,"low":2189,"close":2326,"change":651,"percent_change":780,"volume":2327,"transactions":9,"vwap":2326},"2025-07-28",28.4,989600,{"date":2329,"open":2330,"high":2315,"low":2331,"close":2245,"change":1568,"percent_change":1396,"volume":2332,"transactions":9,"vwap":2245},"2025-07-25",27.99,27.901,496600,{"date":2334,"open":2335,"high":2283,"low":2336,"close":2337,"change":105,"percent_change":333,"volume":2338,"transactions":9,"vwap":2337},"2025-07-24",27.96,27.775,27.95,444800,{"date":2340,"open":2341,"high":2267,"low":2231,"close":2267,"change":1335,"percent_change":539,"volume":2342,"transactions":9,"vwap":2267},"2025-07-23",27.6,534800,{"date":2344,"open":2196,"high":2345,"low":2346,"close":2347,"change":828,"percent_change":1141,"volume":2348,"transactions":9,"vwap":2347},"2025-07-22",27.8,27.23,27.53,528400,{"date":2350,"open":2351,"high":2259,"low":2352,"close":2345,"change":490,"percent_change":1808,"volume":2353,"transactions":9,"vwap":2345},"2025-07-21",27.9,27.751,730600,{"date":2355,"open":2267,"high":2267,"low":2356,"close":2260,"change":301,"percent_change":140,"volume":2357,"transactions":9,"vwap":2260},"2025-07-18",27.645,779400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1266,"change":820,"percent_change":1253,"volume":2363,"transactions":9,"vwap":1266},"2025-07-17",27.54,27.778,27.466,828400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":189,"volume":2370,"transactions":9,"vwap":2367},"2025-07-16",27.38,27.43,26.99,0.1,440000,{"date":2372,"open":2222,"high":2373,"low":2374,"close":2375,"change":1252,"percent_change":813,"volume":2376,"transactions":9,"vwap":2375},"2025-07-15",27.48,27.25,27.33,670600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1411,"percent_change":1290,"volume":2383,"transactions":9,"vwap":2382},"2025-07-14",26.84,27.037001,26.68,27.02,453500,{"date":2385,"open":2386,"high":2387,"low":2379,"close":2388,"change":281,"percent_change":2322,"volume":2389,"transactions":9,"vwap":2388},"2025-07-11",26.98,27.059999,26.89,539300,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":796,"percent_change":2247,"volume":2395,"transactions":9,"vwap":2394},"2025-07-10",27.42,26.91,27.09,564500,{"date":2397,"open":2374,"high":2398,"low":2399,"close":2215,"change":1568,"percent_change":1097,"volume":2400,"transactions":9,"vwap":2215},"2025-07-09",27.34,27.08,659600,{"date":2402,"open":2374,"high":2403,"low":2404,"close":2394,"change":1237,"percent_change":989,"volume":2405,"transactions":9,"vwap":2394},"2025-07-08",27.26,27.055,633900,{"date":2407,"open":2408,"high":2218,"low":2409,"close":2410,"change":2171,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-07",27.040001,26.85,27.049999,-2.03,886500,{"date":2414,"open":2415,"high":2416,"low":2368,"close":2416,"change":157,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-03",27,27.61,2.75,649900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":120,"percent_change":1772,"volume":2424,"transactions":9,"vwap":2422},"2025-07-02",26.59,26.87,26.48,605000,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":219,"volume":2431,"transactions":9,"vwap":2429},"2025-07-01",26.95,26.37,26.62,-0.49,771900,{"date":2433,"open":2434,"high":2303,"low":2368,"close":2435,"change":1411,"percent_change":1290,"volume":2436,"transactions":9,"vwap":2435},"2025-06-30",27.18,27.11,921200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2386,"change":110,"percent_change":1582,"volume":2442,"transactions":9,"vwap":2386},"2025-06-27",27.07,27.093,26.688,1314900,{"date":2444,"open":2445,"high":2368,"low":2446,"close":2368,"change":2058,"percent_change":1105,"volume":2447,"transactions":9,"vwap":2368},"2025-06-26",26.9,26.671,1313200,{"date":2449,"open":2393,"high":2450,"low":2451,"close":2450,"change":1082,"percent_change":981,"volume":2452,"transactions":9,"vwap":2450},"2025-06-25",26.96,26.625,1256300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1083,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-24",26.52,26.76,26.474,26.75,2.37,1416700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-23",25.77,26.14,25.62,26.13,0.27,1.04,871600,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":1476,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-20",26.28,25.795,25.86,-0.84,880300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":110,"percent_change":1582,"volume":2483,"transactions":9,"vwap":2482},"2025-06-18",26.16,26.26,25.95,26.08,1068400,{"date":2485,"open":2472,"high":2428,"low":2486,"close":2487,"change":1368,"percent_change":570,"volume":2488,"transactions":9,"vwap":2487},"2025-06-17",26,26.09,1373800,{"date":2490,"open":2491,"high":2492,"low":2486,"close":2493,"change":51,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-16",26.040001,26.4,26.23,1.9,1700500,{"date":2497,"open":2498,"high":2499,"low":2465,"close":2500,"change":2501,"percent_change":2502,"volume":2063,"transactions":9,"vwap":2500},"2025-06-13",25.67,26.02,25.74,-0.43,-1.64,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":412,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-12",25.9,26.19,25.88,26.17,0.93,970400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1207,"percent_change":2467,"volume":2517,"transactions":9,"vwap":2516},"2025-06-11",26.030001,26.18,25.815,25.93,1025000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2474,"change":2369,"percent_change":1362,"volume":2523,"transactions":9,"vwap":2474},"2025-06-10",25.85,25.915,25.619,911100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":804,"volume":2531,"transactions":9,"vwap":2529},"2025-06-09",25.66,25.82,25.5,25.76,0.196,1183600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1619,"volume":2539,"transactions":9,"vwap":2537},"2025-06-06",25.52,25.65,25.4,25.564,0.324,908100,{"date":2541,"open":2542,"high":2529,"low":175,"close":2543,"change":2544,"percent_change":1355,"volume":2545,"transactions":9,"vwap":2543},"2025-06-05",25.68,25.24,-0.139,1919800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-06-04",25.37,25.45,25.13,25.379,-23.0461,-47.59,1441700,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":2559,"percent_change":1343,"volume":2560,"transactions":9,"vwap":2558},"2025-06-03",47.84,48.4251,0.8919,1388,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2564,"change":2565,"percent_change":157,"volume":2566,"transactions":9,"vwap":2564},"2025-06-02",45.8,47.5332,0.3514,1922,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":2571,"percent_change":395,"volume":2572,"transactions":9,"vwap":2570},"2025-05-30",46.74,47.1818,-0.3645,865,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2576,"change":2577,"percent_change":1985,"volume":2578,"transactions":9,"vwap":2576},"2025-05-29",48.305,47.5463,-0.2603,535,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":395,"volume":2586,"transactions":9,"vwap":2584},"2025-05-28",48.28,48.29,47.73,47.8066,-0.3692,2241,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":2459,"volume":2593,"transactions":9,"vwap":2590},"2025-05-27",46.27,48.1758,46.18,1.1158,1368,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":1417,"volume":2600,"transactions":9,"vwap":2597},"2025-05-23",47.029999,47.060001,46.96,-0.3723,744,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":354,"volume":2607,"transactions":9,"vwap":2605},"2025-05-22",47.14,47.7052,47.4323,0.0086,2194,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-21",47.49,47.99,47.4237,-0.9897,-2.04,2088,{"date":2617,"open":2618,"high":2618,"low":2618,"close":2618,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":2618},"2025-05-20",48.4134,{"date":2620,"open":2621,"high":2621,"low":2618,"close":2618,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2618},"2025-05-19",48.475,-0.2981,-0.61,323,{"date":2626,"open":2627,"high":174,"low":2628,"close":174,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":174},"2025-05-16",48.54,48.42,1.355,2.86,1461,{"date":2633,"open":2634,"high":2634,"low":2634,"close":2634,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":2634},"2025-05-15",47.3565,{"date":2636,"open":2634,"high":2634,"low":2634,"close":2634,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":2634},"2025-05-14",{"date":2638,"open":2634,"high":2634,"low":2634,"close":2634,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":2634},"2025-05-13",{"date":2640,"open":2641,"high":2642,"low":2641,"close":2634,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2634},"2025-05-12",47,47.36,2.3624,5.25,1130,{"date":2647,"open":2648,"high":2648,"low":2648,"close":2648,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":2648},"2025-05-09",44.9941,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2648,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2648},"2025-05-08",44.78,45.3701,0.6612,1.49,2024,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":2661,"percent_change":1164,"volume":2662,"transactions":9,"vwap":2659},"2025-05-07",44.17,44.3329,43.69,-0.0391,2345,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":1656,"volume":2669,"transactions":9,"vwap":2667},"2025-05-06",44.080002,44.48,44.372,-0.4792,1690,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2673,"change":2674,"percent_change":189,"volume":2675,"transactions":9,"vwap":2673},"2025-05-05",44.775,44.8512,0.1633,333,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":982,"volume":2683,"transactions":9,"vwap":2681},"2025-05-02",44.81,44.86,44.55,44.6879,0.9276,1550,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2688,"change":2689,"percent_change":1736,"volume":2690,"transactions":9,"vwap":2688},"2025-05-01",44.040001,44.14,43.7603,0.3013,1497,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2694,"change":2695,"percent_change":1696,"volume":2696,"transactions":9,"vwap":2694},"2025-04-30",42.8279,43.459,-0.0488,429,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":2702,"percent_change":1252,"volume":2703,"transactions":9,"vwap":2700},"2025-04-29",43.4968,43.5078,43.32,0.1333,1994,{"date":2705,"open":2706,"high":2706,"low":2706,"close":2706,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":2706},"2025-04-28",43.3745,{"date":2708,"open":2709,"high":2706,"low":2709,"close":2706,"change":2710,"percent_change":1038,"volume":2690,"transactions":9,"vwap":2706},"2025-04-25",43,0.6063,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-04-24",41.74,42.7682,1.6676,4.06,2353,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-04-23",40.73,41.515,40.65,41.1006,1.5381,3.89,3709,{"date":179,"open":430,"high":2728,"low":430,"close":2728,"change":2729,"percent_change":2654,"volume":2730,"transactions":9,"vwap":2728},39.5625,0.5825,1980]