[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JETS":3,"homepage-market-summary":30,"stock-historical-JETS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JETS","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},"U.S. Global Jets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8276,0.232896,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.14,28.56,28.6498,27.98,28.09,0.05,0.18,3537125.476368,34.06,23.53,3902074.061226536,43.8,2874,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.52,3667058,1338476115.306634,49.44,"2025-04-22",[182,185,195,205,214,224,235,245,255,265,275,282,293,303,313,324,333,341,352,362,369,378,388,397,406,417,428,438,449,460,471,482,492,502,512,522,533,542,551,561,571,582,591,601,612,622,633,642,652,661,669,679,688,699,709,719,728,736,744,751,760,768,775,783,791,800,808,814,822,829,836,843,850,858,866,875,882,889,896,905,913,920,929,936,944,951,958,967,973,979,988,992,1000,1008,1017,1025,1033,1042,1049,1057,1065,1073,1081,1088,1095,1103,1111,1117,1124,1131,1138,1147,1155,1163,1170,1178,1184,1193,1199,1205,1213,1218,1225,1231,1238,1244,1251,1257,1264,1273,1279,1287,1294,1301,1308,1315,1323,1331,1340,1346,1355,1363,1371,1378,1385,1392,1399,1404,1408,1415,1421,1429,1437,1442,1447,1454,1461,1469,1474,1482,1488,1493,1500,1505,1512,1518,1524,1532,1536,1542,1546,1550,1555,1561,1565,1572,1577,1585,1591,1597,1600,1607,1613,1619,1625,1630,1637,1641,1646,1652,1657,1661,1668,1672,1677,1684,1690,1696,1701,1708,1715,1719,1724,1727,1734,1739,1744,1749,1756,1762,1769,1774,1782,1789,1794,1798,1803,1810,1816,1822,1829,1835,1841,1846,1852,1858,1865,1871,1877,1883,1888,1894,1900,1906,1911,1916,1924,1928,1935,1942,1948,1952,1960,1963,1968,1974,1980,1985,1992,1997,2001,2007,2014,2018,2023,2026,2030,2034,2040,2047,2052,2057,2062,2069,2073,2078,2082,2089,2092,2095,2099,2103,2109,2113,2117,2121,2127,2131,2136,2140,2144,2148,2152,2158,2162,2167,2171,2176,2181,2188,2194,2200,2205,2211,2219,2227,2233,2238,2244,2248,2253,2258,2263,2266,2270,2274,2278,2283,2288,2291,2296,2301,2306,2312,2319,2324,2330,2337,2344,2351,2358,2366,2373,2380,2387,2394,2401,2408,2414,2421,2428,2435,2441,2448,2455,2463,2470,2475,2480,2487,2493,2498,2505,2512,2519,2525,2529,2535,2541,2547,2552,2558,2565,2571,2578,2585,2590,2598,2605,2612,2619,2627,2633,2639,2647],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},24893,28.2034,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",28.15,28.365,27.84,-0.13,-0.46,3315061.417584,22781,28.0621,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.63,28.065,28.22,-0.34,-1.19,4470884.217039,22998,28.234,{"date":206,"open":207,"high":208,"low":209,"close":18,"change":210,"percent_change":122,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.805,28.9,28.2601,0.07,3079375.693235,18911,28.4798,{"date":215,"open":216,"high":217,"low":187,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",28.5,28.86,28.49,-0.49,-1.69,4639332.465654,31159,28.5029,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.71,29.13,28.27,28.98,0.52,1.83,4166681.289547,24370,28.8421,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":159,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.11,28.65,27.8099,28.46,0.21,3944223.475887,23260,28.3169,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",28.855,28.225,28.25,-0.87,-2.99,7587156.525275,29135,28.4955,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":147,"volume":262,"transactions":263,"vwap":264},"2026-09-22",29.65,29.78,28.91,29.12,0.11,4464646.946068,30151,29.1416,{"date":266,"open":238,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",29.04,28.425,29.01,0.79,2.8,4676609.810324,25764,28.7951,{"date":276,"open":187,"high":277,"low":278,"close":199,"change":22,"percent_change":23,"volume":279,"transactions":280,"vwap":281},"2026-09-18",28.36,28.08,4510761.316369,18794,28.2206,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",28.41,28.67,28.16,28.17,0.37,1.33,9508383.700021,40441,28.3626,{"date":294,"open":17,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.505,27.425,27.8,-0.08,-0.29,5459951.509633,31620,27.9113,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",28.24,27.63,27.88,-0.3,-1.06,5173165.024934,24721,27.8317,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",27.73,28.38,27.64,28.18,0.01,0.04,4758751.120887,26550,28.1803,{"date":325,"open":326,"high":327,"low":328,"close":287,"change":329,"percent_change":59,"volume":330,"transactions":331,"vwap":332},"2026-09-11",28.31,28.39,28.05,0.33,3611605.688237,23283,28.221,{"date":334,"open":306,"high":287,"low":335,"close":189,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27.47,-0.18,-0.64,4889100.450505,21763,27.833,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",27.91,28.13,27.785,28.02,-0.25,-0.88,3281467.303233,16703,28.0298,{"date":353,"open":354,"high":355,"low":356,"close":228,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",28.51,28.61,28.195,-0.53,-1.84,3667009.373353,18913,28.432,{"date":363,"open":218,"high":259,"low":364,"close":365,"change":147,"percent_change":82,"volume":366,"transactions":367,"vwap":368},"2026-09-04",28.4,28.8,2539201.50245,14692,28.7979,{"date":370,"open":371,"high":372,"low":356,"close":373,"change":374,"percent_change":142,"volume":375,"transactions":376,"vwap":377},"2026-09-03",28.52,28.62,28.42,0.09,3197360.425368,15114,28.4259,{"date":379,"open":380,"high":381,"low":278,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",28.2,28.57,28.33,0.44,1.58,3032552.818578,16090,28.3741,{"date":389,"open":344,"high":316,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",27.81,27.89,-0.61,-2.14,4476825.223708,23525,27.9987,{"date":398,"open":399,"high":399,"low":400,"close":216,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",28.865,28.44,-0.68,-2.33,4403663.128938,21769,28.5345,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",29.56,29.62,29.1618,29.18,-0.17,-0.58,1763480.531235,11489,29.2779,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",29.68,29.76,29.305,29.35,-0.41,-1.38,2282430.764649,15881,29.4853,{"date":429,"open":430,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",30.34,30.47,29.75,-0.33,-1.1,2720635.520758,23049,30.0259,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",30.2,30.3,29.6955,30.09,0.42,1.42,3514923.170506,23588,30.0396,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",29.83,30.045,29.52,29.67,0.1,0.34,2020171.405954,15330,29.6753,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",29.58,29.6599,29.38,29.57,0.31,1.06,2154991.182706,15702,29.5304,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",29.5,29.6,29.175,29.26,-0.65,-2.17,2170376.063803,18276,29.3154,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":423,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",30.46,30.56,29.87,29.91,-1.35,2395623.854759,20929,30.0818,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":357,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",30.64,30.7,30.29,30.32,-1.72,2699989.314779,17727,30.421,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",31.41,30.795,30.85,-0.71,-2.25,2550653.668373,18841,31.0305,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":308,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",31.81,31.97,31.471,31.56,-0.94,904839.601217,9461,31.6044,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",32.04,32.17,31.7,31.86,0.24,0.76,1480989.38177,12896,31.8802,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":298,"percent_change":347,"volume":539,"transactions":540,"vwap":541},"2026-08-12",31.94,32.06,31.36,31.62,1487779.939715,14488,31.6622,{"date":543,"open":544,"high":535,"low":545,"close":526,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",31.57,31.39,0.26,0.83,1424217.104834,13719,31.7862,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":434,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",32.18,32.25,31.42,31.44,-3.38,2536584.995573,18484,31.654,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",32.79,32.31,32.54,-0.1,-0.31,1933448.844322,14358,32.5304,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",33.18,33.375,32.565,32.64,-0.89,-2.65,1970998.5939,17038,32.8537,{"date":583,"open":584,"high":25,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",33.53,33.52,0.13,0.39,3831517.325624,26503,33.7432,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":38,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",33.15,33.58,33.09,33.4,2.23,2382314.885618,22816,33.3701,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",32.08,32.765,32,32.67,1.39,4.44,4935110.122895,29768,32.5513,{"date":613,"open":614,"high":526,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",31.63,31.25,31.28,-0.4,-1.26,5311707.260239,31155,31.3758,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",31.37,31.79,31.09,31.68,0.71,2.29,1459532.165635,13392,31.4894,{"date":634,"open":635,"high":526,"low":636,"close":637,"change":577,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",31.22,30.9,30.97,-2.79,3043036.936418,24782,31.2895,{"date":643,"open":644,"high":645,"low":646,"close":527,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",31.06,31.96,30.885,0.89,2.87,2619244.391484,17258,31.6099,{"date":653,"open":654,"high":655,"low":494,"close":637,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",30.92,31.29,0.87,2.89,3193381.187612,18590,30.8928,{"date":662,"open":409,"high":663,"low":465,"close":664,"change":132,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",30.59,30.1,2.66,2497796.661774,21841,30.1388,{"date":670,"open":671,"high":672,"low":269,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",29.19,29.455,29.32,-0.78,-2.59,3574366.375798,28911,29.2069,{"date":680,"open":681,"high":682,"low":683,"close":664,"change":423,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",30.19,30.45,29.9,-1.34,1553710.429443,13101,30.1874,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",30.66,30.77,30.425,30.51,-0.07,-0.23,1158900.479857,11873,30.5822,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":587,"volume":706,"transactions":707,"vwap":708},"2026-07-20",30.63,30.8689,30.3649,30.58,0.12,2283536.171543,15692,30.5918,{"date":710,"open":711,"high":712,"low":713,"close":484,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",30.72,30.965,30.3299,-0.79,-2.53,3256210.279905,23647,30.607,{"date":720,"open":721,"high":722,"low":723,"close":615,"change":724,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",30.94,31.635,30.905,0,2732782.169111,24688,31.2741,{"date":729,"open":730,"high":731,"low":506,"close":615,"change":127,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",30.87,31.5,1.3,2064656.61904,22824,31.2654,{"date":737,"open":738,"high":504,"low":739,"close":506,"change":740,"percent_change":201,"volume":741,"transactions":742,"vwap":743},"2026-07-14",31.27,30.79,-0.37,2445144.946963,23594,30.9643,{"date":745,"open":746,"high":535,"low":644,"close":635,"change":250,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",31.75,-2.71,4129337.055627,29317,31.43,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",32.32,32.424,31.55,32.09,-0.32,-0.99,2757700,{"date":761,"open":527,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",32.63,31.83,32.41,0.62,1.95,2378600,{"date":769,"open":770,"high":535,"low":771,"close":625,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":625},"2026-07-08",31.85,31.15,-0.72,-2.21,5577900,{"date":776,"open":777,"high":778,"low":753,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",33.28,33.51,32.51,-0.83,-2.49,4060200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":444,"volume":790,"transactions":9,"vwap":788},"2026-07-06",33.3,33.92,33.22,33.34,0.14,1766800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",33.61,33.98,32.85,33.2,-0.03,-0.09,1940700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":319,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",33.37,33.6,33.19,33.23,0.03,1544600,{"date":809,"open":810,"high":811,"low":812,"close":787,"change":789,"percent_change":444,"volume":813,"transactions":9,"vwap":787},"2026-06-30",33.049999,33.46,32.81,1556000,{"date":815,"open":816,"high":788,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",32.995,32.845,33.080002,-0.2,-0.6,2113900,{"date":823,"open":824,"high":825,"low":563,"close":777,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":777},"2026-06-26",32.92,33.425,0.3,0.91,2115300,{"date":830,"open":762,"high":831,"low":762,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",33.66,32.98,0.5,1.54,3073400,{"date":837,"open":838,"high":839,"low":731,"close":840,"change":732,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-24",31.54,32.52,32.48,4.17,3819900,{"date":844,"open":845,"high":846,"low":484,"close":847,"change":848,"percent_change":849,"volume":821,"transactions":9,"vwap":847},"2026-06-23",30.5,31.385,31.18,0.2,0.65,{"date":851,"open":852,"high":537,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",30.926,30.8,30.98,-0.02,-0.06,2954100,{"date":859,"open":860,"high":616,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",30.775,30.75,31,0.75,2.48,3948500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",30.6,31.08,30.225,30.25,-0.38,-1.24,3173900,{"date":876,"open":711,"high":877,"low":878,"close":701,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":701},"2026-06-16",31.12,30.605,0.17,0.56,3178700,{"date":883,"open":495,"high":884,"low":885,"close":484,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":484},"2026-06-15",31.32,30.42,0.93,3.15,3368300,{"date":890,"open":476,"high":891,"low":892,"close":893,"change":880,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-12",29.765,28.89,29.53,1.93,4250300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",27.22,29,27.11,28.97,1.72,6.31,4735700,{"date":906,"open":187,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",28.23,27.225,27.25,-1.31,-4.59,2795000,{"date":914,"open":286,"high":915,"low":916,"close":18,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":18},"2026-06-09",28.78,27.535,0.86,3.1,4821700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",27.95,28.084999,27.69,27.7,-0.24,-0.86,1651100,{"date":930,"open":931,"high":187,"low":932,"close":933,"change":856,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-05",27.9,27.705,27.94,-0.21,3152900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":879,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-04",28.26,28.35,27.885,28,0.61,1870500,{"date":945,"open":286,"high":199,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",27.77,27.83,-0.67,-2.35,2050000,{"date":952,"open":953,"high":269,"low":954,"close":216,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":216},"2026-06-02",28.955,28.415,-0.43,-1.49,2378400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",28.635,29.040001,28.235,28.93,-0.39,-1.33,3095300,{"date":968,"open":969,"high":970,"low":971,"close":673,"change":23,"percent_change":765,"volume":972,"transactions":9,"vwap":673},"2026-05-29",29.25,29.755,29.185,3473200,{"date":974,"open":975,"high":976,"low":371,"close":977,"change":107,"percent_change":241,"volume":978,"transactions":9,"vwap":977},"2026-05-28",28.535,29.33,29.14,3741300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",28.795,29.435,28.73,29.08,0.82,2.9,4805900,{"date":989,"open":990,"high":382,"low":990,"close":938,"change":117,"percent_change":841,"volume":991,"transactions":9,"vwap":938},"2026-05-26",27.715,3271900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":586,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-22",27.18,27.39,26.85,27.13,0.48,2888400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":880,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",25.98,27.02,25.8,27,2.12,4756200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",25.040001,26.6,24.82,26.44,1.63,6.57,7651100,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",25.32,24.79,24.81,-0.74,-2.9,3091500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":112,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",25.775,26.245,25.33,25.55,-0.04,5050300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",25.795,25.83,25.5,25.56,-0.66,-2.52,3361100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":374,"percent_change":456,"volume":1048,"transactions":9,"vwap":1047},"2026-05-14",26.3,26.475,26.049999,26.22,4879000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":357,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",26.09,26.25,25.89,26.13,-0.14,2744500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":200,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",26.42,26.465,25.95,26.27,-1.28,3198100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":250,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",27.16,27.185,26.565,26.61,-3.17,4140900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":617,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",27.66,27.75,27.301,27.48,-0.11,3555700,{"date":1082,"open":1083,"high":237,"low":1084,"close":1085,"change":152,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-07",27.62,27.26,27.59,1.28,5766700,{"date":1089,"open":1090,"high":995,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-05-06",27.24,26.92,1.18,4.53,5901400,{"date":1096,"open":1038,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",26.145,25.525,26.059999,0.64,2.52,3716300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":200,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",25.77,26.07,25.265,25.42,-1.32,3869100,{"date":1112,"open":1113,"high":1114,"low":1019,"close":1115,"change":456,"percent_change":82,"volume":1116,"transactions":9,"vwap":1115},"2026-05-01",25.59,26.345,25.76,5200100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1108,"change":52,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1108},"2026-04-30",25.28,25.515,25.21,1.97,3282500,{"date":1125,"open":65,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":424,"volume":1130,"transactions":9,"vwap":1128},"2026-04-29",25.16,24.76,24.93,-0.35,5548300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1119,"change":347,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1119},"2026-04-28",25.35,25.542,25.115,-0.98,3097500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",25.92,26.16,25.52,25.53,-0.47,-1.81,4964400,{"date":1148,"open":1149,"high":1054,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-24",25.87,25.68,26,0.28,1.09,5458500,{"date":1156,"open":1004,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",26.19,25.24,25.72,-0.16,-0.62,3972300,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":250,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",26.9,25.7,25.88,-3.25,4860200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1023,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",27.332,27.54,26.55,26.75,-0.8,6248400,{"date":1179,"open":1180,"high":1076,"low":1181,"close":1182,"change":740,"percent_change":965,"volume":1183,"transactions":9,"vwap":1182},"2026-04-20",27.45,27.311,27.55,3338100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",28.030001,28.815,27.805,27.92,1.29,4.84,8124100,{"date":1194,"open":1195,"high":1180,"low":1069,"close":1196,"change":964,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-16",27.15,26.63,-1.44,3267400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1003,"change":210,"percent_change":546,"volume":1204,"transactions":9,"vwap":1003},"2026-04-15",27.01,27.32,26.815,3680200,{"date":1206,"open":1207,"high":994,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-14",26.43,26.24,26.95,1.14,4.42,4519500,{"date":1214,"open":1215,"high":1167,"low":1126,"close":1216,"change":298,"percent_change":567,"volume":1217,"transactions":9,"vwap":1216},"2026-04-13",25.291,25.81,3437000,{"date":1219,"open":1047,"high":1220,"low":1221,"close":1053,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1053},"2026-04-10",26.265,25.71,-0.22,-0.84,2053000,{"date":1226,"open":1227,"high":1228,"low":1113,"close":1229,"change":298,"percent_change":567,"volume":1230,"transactions":9,"vwap":1229},"2026-04-09",25.905,26.385,26.11,3705700,{"date":1232,"open":1233,"high":924,"low":1234,"close":1157,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1157},"2026-04-08",27.35,26.084,1.4,5.65,7150700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1020,"change":819,"percent_change":1176,"volume":1243,"transactions":9,"vwap":1020},"2026-04-07",24.74,24.88,24.315,4506300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":107,"percent_change":528,"volume":1250,"transactions":9,"vwap":1249},"2026-04-06",24.85,25.235,24.7,24.99,1774500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1128,"change":200,"percent_change":488,"volume":1256,"transactions":9,"vwap":1128},"2026-04-02",24.35,25.17,24.030001,3150600,{"date":1258,"open":1259,"high":1260,"low":65,"close":1261,"change":1100,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-01",25.07,25.605,25.27,2.6,4066700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",24.01,24.775,23.785,24.63,0.99,4.19,3072400,{"date":1274,"open":1275,"high":1275,"low":26,"close":1276,"change":219,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",24.25,23.64,-2.03,3769200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":348,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-27",24.75,24.86,23.995,24.13,-3.52,2708100,{"date":1288,"open":1128,"high":1289,"low":1290,"close":1291,"change":299,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",25.415,24.891,25.01,-1.15,2873700,{"date":1295,"open":1296,"high":1216,"low":1259,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",25.41,25.3,0.47,1.89,5184700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":566,"percent_change":617,"volume":1307,"transactions":9,"vwap":1306},"2026-03-24",24.555,25.084999,24.4,24.83,4492500,{"date":1309,"open":1310,"high":1311,"low":1281,"close":1128,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1128},"2026-03-23",25.2,25.375,0.84,3.49,6498600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":820,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-20",24.64,24.67,23.87,24.09,-2.43,5677100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":455,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-19",24.22,24.945,24.059999,24.69,0.41,6170400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-18",25.030001,25.23,24.55,24.59,-0.48,-1.91,7104700,{"date":1341,"open":1158,"high":1342,"low":1343,"close":1259,"change":52,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1259},"2026-03-17",25.48,24.974,1.99,8882600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-16",24.355,24.685,24.26,24.58,0.53,2.2,7117800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":412,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-13",24.37,24.51,23.81,24.049999,-0.7,8250100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1325,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1325},"2026-03-12",24.6,24.735,24.205,-1,-3.97,8614900,{"date":1372,"open":1296,"high":1373,"low":1374,"close":1375,"change":190,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-11",25.57,24.96,25.22,-0.51,5163500,{"date":1379,"open":1380,"high":1047,"low":1381,"close":1133,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1133},"2026-03-10",25.58,25.12,-0.42,-1.63,12532600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1105,"change":444,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1105},"2026-03-09",24.68,25.79,23.9,1.66,13099500,{"date":1393,"open":1394,"high":1342,"low":1395,"close":1133,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1133},"2026-03-06",25.465,24.95,-0.73,-2.8,8477600,{"date":1400,"open":996,"high":1003,"low":1159,"close":1401,"change":873,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",26.08,-4.54,8881100,{"date":1405,"open":315,"high":1406,"low":1084,"close":1202,"change":1079,"percent_change":617,"volume":1407,"transactions":9,"vwap":1202},"2026-03-04",27.93,3922700,{"date":1409,"open":1410,"high":1076,"low":1052,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",26.74,27.43,-0.27,-0.97,5398600,{"date":1416,"open":1090,"high":922,"low":1417,"close":925,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":925},"2026-03-02",27.07,-0.75,-2.64,5357900,{"date":1422,"open":1423,"high":1424,"low":228,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-27",28.96,28.985,28.45,-1.18,-3.98,3654500,{"date":1430,"open":1431,"high":432,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-26",29.23,29.11,29.63,0.72,2.49,2485200,{"date":1438,"open":229,"high":1439,"low":1440,"close":259,"change":374,"percent_change":466,"volume":1441,"transactions":9,"vwap":259},"2026-02-25",29.049999,28.59,1634300,{"date":1443,"open":373,"high":1444,"low":284,"close":1445,"change":466,"percent_change":1153,"volume":1446,"transactions":9,"vwap":1445},"2026-02-24",29.065001,28.82,2366600,{"date":1448,"open":1449,"high":1450,"low":327,"close":354,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":354},"2026-02-23",29.09,29.42,-0.96,-3.26,2938900,{"date":1455,"open":1456,"high":1457,"low":217,"close":1458,"change":288,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-20",29.059999,29.54,29.47,1.27,3955300,{"date":1462,"open":487,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-19",30.02,29.035,29.1,-1.2,-3.96,3653800,{"date":1470,"open":683,"high":1471,"low":1450,"close":441,"change":586,"percent_change":1472,"volume":1473,"transactions":9,"vwap":441},"2026-02-18",30.49,0.43,3824900,{"date":1475,"open":408,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-17",30.38,29.48,30.17,0.81,2.76,3169100,{"date":1483,"open":1484,"high":1485,"low":1465,"close":1486,"change":806,"percent_change":455,"volume":1487,"transactions":9,"vwap":1486},"2026-02-13",29.45,29.69,29.36,1933100,{"date":1489,"open":1490,"high":441,"low":915,"close":976,"change":1491,"percent_change":1145,"volume":1492,"transactions":9,"vwap":976},"2026-02-12",30.255,-0.54,4939300,{"date":1494,"open":869,"high":1495,"low":1496,"close":486,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":486},"2026-02-11",31.33,29.79,-1.01,-3.27,5494900,{"date":1501,"open":853,"high":877,"low":1502,"close":1503,"change":1079,"percent_change":1129,"volume":1504,"transactions":9,"vwap":1503},"2026-02-10",30.74,30.88,1581700,{"date":1506,"open":635,"high":1507,"low":1508,"close":1509,"change":412,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",31.3,30.93,30.99,-0.55,2048700,{"date":1513,"open":1433,"high":655,"low":1433,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",31.16,1.69,5.73,4504400,{"date":1519,"open":474,"high":1520,"low":1521,"close":1458,"change":200,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1458},"2026-02-05",29.84,29.17,-1.14,3710700,{"date":1525,"open":1526,"high":1527,"low":1449,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-04",29.44,29.865,29.81,0.46,1.57,6283900,{"date":1533,"open":1456,"high":419,"low":229,"close":422,"change":444,"percent_change":1534,"volume":1535,"transactions":9,"vwap":422},"2026-02-03",1.45,7817600,{"date":1537,"open":1538,"high":1439,"low":380,"close":963,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":963},"2026-02-02",28.21,0.98,3.51,6715800,{"date":1543,"open":907,"high":372,"low":390,"close":922,"change":1144,"percent_change":1544,"volume":1545,"transactions":9,"vwap":922},"2026-01-30",-1.65,3667600,{"date":1547,"open":931,"high":1425,"low":1076,"close":373,"change":38,"percent_change":1548,"volume":1549,"transactions":9,"vwap":373},"2026-01-29",2.64,4673500,{"date":1551,"open":947,"high":1552,"low":1553,"close":924,"change":412,"percent_change":392,"volume":1554,"transactions":9,"vwap":924},"2026-01-28",28.155,27.615,3658900,{"date":1556,"open":1557,"high":188,"low":315,"close":1558,"change":191,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-27",28.32,27.86,-1.62,9539900,{"date":1562,"open":373,"high":1440,"low":1563,"close":1557,"change":926,"percent_change":1223,"volume":1564,"transactions":9,"vwap":1557},"2026-01-26",28.29,4013900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":18,"change":757,"percent_change":1570,"volume":1571,"transactions":9,"vwap":18},"2026-01-23",28.6,28.726,28.48,-1.11,4159400,{"date":1573,"open":671,"high":1457,"low":1574,"close":1575,"change":694,"percent_change":926,"volume":1576,"transactions":9,"vwap":1575},"2026-01-22",28.775,28.88,3641600,{"date":1578,"open":1440,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-21",29.105,28.575,28.95,0.67,2.37,5429800,{"date":1586,"open":373,"high":1587,"low":1588,"close":1589,"change":1396,"percent_change":1040,"volume":1590,"transactions":9,"vwap":1589},"2026-01-20",28.76,28.145,28.28,6123400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":269,"change":1031,"percent_change":1055,"volume":1596,"transactions":9,"vwap":269},"2026-01-16",29.02,29.084999,28.782,5591500,{"date":1598,"open":381,"high":1444,"low":216,"close":1439,"change":849,"percent_change":629,"volume":1599,"transactions":9,"vwap":1439},"2026-01-15",7341000,{"date":1601,"open":1567,"high":1602,"low":1603,"close":364,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":364},"2026-01-14",28.79,27.974,-0.36,-1.25,8075200,{"date":1608,"open":1445,"high":1609,"low":1610,"close":1587,"change":219,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1587},"2026-01-13",29.24,28.58,-1.68,7485400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":969,"change":1222,"percent_change":1418,"volume":1618,"transactions":9,"vwap":969},"2026-01-12",29.245,29.335,28.975,3991400,{"date":1620,"open":1621,"high":1622,"low":1581,"close":1458,"change":1298,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1458},"2026-01-09",29.295,29.59,1.62,2860400,{"date":1626,"open":269,"high":1627,"low":1628,"close":899,"change":797,"percent_change":566,"volume":1629,"transactions":9,"vwap":899},"2026-01-08",29.325,28.952,2724100,{"date":1631,"open":1632,"high":1633,"low":1424,"close":1634,"change":1635,"percent_change":423,"volume":1636,"transactions":9,"vwap":1634},"2026-01-07",29.22,29.43,29.030001,-0.12,2975100,{"date":1638,"open":1634,"high":1486,"low":1575,"close":1639,"change":789,"percent_change":998,"volume":1640,"transactions":9,"vwap":1639},"2026-01-06",29.15,2630300,{"date":1642,"open":1563,"high":1643,"low":1563,"close":269,"change":1434,"percent_change":1644,"volume":1645,"transactions":9,"vwap":269},"2026-01-05",29.21,2.55,3942000,{"date":1647,"open":305,"high":1648,"low":1649,"close":1563,"change":1650,"percent_change":132,"volume":1651,"transactions":9,"vwap":1563},"2026-01-02",28.495,27.915,0.22,3495700,{"date":1653,"open":17,"high":1552,"low":1654,"close":1655,"change":855,"percent_change":694,"volume":1656,"transactions":9,"vwap":1655},"2025-12-31",28.01,28.07,2346000,{"date":1658,"open":1659,"high":962,"low":20,"close":21,"change":320,"percent_change":789,"volume":1660,"transactions":9,"vwap":21},"2025-12-30",28.059999,2132700,{"date":1662,"open":1663,"high":1664,"low":307,"close":1665,"change":1604,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-29",28.19,28.375,28.049999,-1.27,4239200,{"date":1669,"open":18,"high":18,"low":1670,"close":284,"change":190,"percent_change":191,"volume":1671,"transactions":9,"vwap":284},"2025-12-26",28.295,2313300,{"date":1673,"open":400,"high":1674,"low":249,"close":1675,"change":1055,"percent_change":219,"volume":1676,"transactions":9,"vwap":1675},"2025-12-24",28.605,28.54,1945800,{"date":1678,"open":977,"high":411,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-23",28.655,28.68,-0.52,-1.78,3202600,{"date":1685,"open":1602,"high":1431,"low":1686,"close":1687,"change":1529,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-22",28.7,29.2,1.6,2409700,{"date":1691,"open":216,"high":247,"low":1692,"close":1693,"change":848,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-19",28.452,28.74,0.7,4595800,{"date":1697,"open":1610,"high":247,"low":1698,"close":1675,"change":1699,"percent_change":1479,"volume":1700,"transactions":9,"vwap":1675},"2025-12-18",28.43,0.23,4961600,{"date":1702,"open":1703,"high":977,"low":1704,"close":326,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":326},"2025-12-17",28.77,28.265,-0.44,-1.53,4338700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":528,"percent_change":1312,"volume":1714,"transactions":9,"vwap":1713},"2025-12-16",28.53,28.965,28.47,28.75,3286300,{"date":1716,"open":373,"high":1717,"low":305,"close":354,"change":1699,"percent_change":1479,"volume":1718,"transactions":9,"vwap":354},"2025-12-15",28.66,2157400,{"date":1720,"open":1698,"high":1721,"low":1722,"close":1589,"change":806,"percent_change":261,"volume":1723,"transactions":9,"vwap":1589},"2025-12-12",28.765,28.241,4216000,{"date":1725,"open":941,"high":284,"low":297,"close":249,"change":241,"percent_change":863,"volume":1726,"transactions":9,"vwap":249},"2025-12-11",3928700,{"date":1728,"open":1729,"high":17,"low":1730,"close":1731,"change":880,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-10",27.44,27.415,28.040001,2.04,3508300,{"date":1735,"open":1084,"high":1736,"low":1737,"close":1078,"change":22,"percent_change":23,"volume":1738,"transactions":9,"vwap":1078},"2025-12-09",27.675,27.2,3548100,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1411,"change":724,"percent_change":724,"volume":1743,"transactions":9,"vwap":1411},"2025-12-08",27.56,27.245,3139900,{"date":1745,"open":1746,"high":335,"low":1747,"close":1411,"change":230,"percent_change":894,"volume":1748,"transactions":9,"vwap":1411},"2025-12-05",26.84,26.82,2618500,{"date":1750,"open":1751,"high":908,"low":1752,"close":1753,"change":934,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-04",27.14,26.79,26.91,-0.77,1899000,{"date":1757,"open":1758,"high":1195,"low":1758,"close":1759,"change":1298,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-03",26.54,27.12,1.76,2731800,{"date":1763,"open":1062,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":902,"volume":1768,"transactions":9,"vwap":1766},"2025-12-02",26.78,26.115,26.65,0.45,2428000,{"date":1770,"open":1151,"high":1771,"low":1167,"close":1772,"change":1079,"percent_change":1382,"volume":1773,"transactions":9,"vwap":1772},"2025-12-01",26.39,26.2,3102500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":22,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-28",26.26,26.46,26.235,26.31,0.19,1708700,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1776,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1776},"2025-11-26",25.69,26.435,0.55,2.14,2626000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1221,"change":1694,"percent_change":271,"volume":1793,"transactions":9,"vwap":1221},"2025-11-25",24.98,25.885,3850800,{"date":1795,"open":1351,"high":1333,"low":1796,"close":1291,"change":833,"percent_change":1732,"volume":1797,"transactions":9,"vwap":1291},"2025-11-24",24.453,3313800,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1358,"change":547,"percent_change":1540,"volume":1802,"transactions":9,"vwap":1358},"2025-11-21",23.82,24.765,3226600,{"date":1804,"open":1805,"high":1806,"low":1276,"close":1807,"change":740,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-20",24.39,24.525,23.68,-1.54,3354100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1360,"change":1079,"percent_change":191,"volume":1815,"transactions":9,"vwap":1360},"2025-11-19",24.38,24.49,23.92,2518100,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":879,"percent_change":628,"volume":1821,"transactions":9,"vwap":1820},"2025-11-18",23.79,24.295,24.16,2555200,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":348,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-17",24.84,23.875,23.99,-3.54,5342200,{"date":1830,"open":1282,"high":1831,"low":1387,"close":1832,"change":567,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-14",25.049999,24.87,-1.23,3285300,{"date":1836,"open":1143,"high":1053,"low":1837,"close":1838,"change":1376,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-13",25.125,25.18,-1.99,3957800,{"date":1842,"open":1291,"high":1843,"low":1791,"close":1784,"change":1844,"percent_change":81,"volume":1845,"transactions":9,"vwap":1784},"2025-11-12",25.695,0.77,5322500,{"date":1847,"open":1848,"high":1849,"low":1306,"close":1850,"change":1222,"percent_change":348,"volume":1851,"transactions":9,"vwap":1850},"2025-11-11",25.1,25.219,24.92,2283000,{"date":1853,"open":1143,"high":1854,"low":1855,"close":1856,"change":566,"percent_change":617,"volume":1857,"transactions":9,"vwap":1856},"2025-11-10",25.78,25.09,25.14,3540100,{"date":1859,"open":1358,"high":1860,"low":1861,"close":1158,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1158},"2025-11-07",25.445,24.347,0.54,2.19,8115700,{"date":1866,"open":1867,"high":1868,"low":1335,"close":1248,"change":740,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1248},"2025-11-06",24.9,25.094999,-1.48,4167900,{"date":1872,"open":1284,"high":1135,"low":1873,"close":1259,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1259},"2025-11-05",24.1,1.08,4.5,3806900,{"date":1878,"open":1357,"high":1879,"low":1389,"close":1826,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1826},"2025-11-04",24.44,-0.82,-3.31,4571000,{"date":1884,"open":1281,"high":1885,"low":1886,"close":1021,"change":23,"percent_change":38,"volume":1887,"transactions":9,"vwap":1021},"2025-11-03",24.94,24.48,3025600,{"date":1889,"open":1890,"high":1317,"low":1891,"close":1269,"change":587,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1269},"2025-10-31",24.19,24.12,1.61,3901200,{"date":1895,"open":1896,"high":1387,"low":1897,"close":1898,"change":299,"percent_change":1426,"volume":1899,"transactions":9,"vwap":1898},"2025-10-30",24.41,24.23,24.24,4040800,{"date":1901,"open":1328,"high":1902,"low":1348,"close":1903,"change":1904,"percent_change":392,"volume":1905,"transactions":9,"vwap":1903},"2025-10-29",24.815,24.53,-0.15,3991500,{"date":1907,"open":1296,"high":1037,"low":1908,"close":1387,"change":1176,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1387},"2025-10-28",24.645,-3.14,3811500,{"date":1912,"open":1913,"high":1166,"low":1914,"close":1342,"change":856,"percent_change":695,"volume":1915,"transactions":9,"vwap":1342},"2025-10-27",25.65,25.405,3264100,{"date":1917,"open":1838,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-24",25.585,25.15,25.54,0.6,2.41,3362100,{"date":1925,"open":1133,"high":1914,"low":1926,"close":1885,"change":347,"percent_change":758,"volume":1927,"transactions":9,"vwap":1885},"2025-10-23",24.755,3651400,{"date":1929,"open":1930,"high":1931,"low":1855,"close":1932,"change":1382,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-22",25.46,25.64,25.19,-1.64,2832300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":705,"percent_change":1298,"volume":1941,"transactions":9,"vwap":1940},"2025-10-21",25.34,25.655,25.29,25.61,1928300,{"date":1943,"open":1291,"high":1113,"low":1128,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-20",25.49,0.63,2.53,3703800,{"date":1949,"open":1246,"high":1950,"low":1127,"close":1282,"change":298,"percent_change":757,"volume":1951,"transactions":9,"vwap":1282},"2025-10-17",25.11,3456500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1885,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1885},"2025-10-16",25.51,25.595,24.62,-0.59,-2.31,6871700,{"date":1961,"open":1954,"high":1113,"low":1334,"close":1143,"change":705,"percent_change":1298,"volume":1962,"transactions":9,"vwap":1143},"2025-10-15",2284300,{"date":1964,"open":1350,"high":1965,"low":1350,"close":1296,"change":132,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1296},"2025-10-14",25.545,3.17,3802000,{"date":1969,"open":1970,"high":1971,"low":1805,"close":1269,"change":444,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1269},"2025-10-13",24.47,24.77,1.73,2346700,{"date":1975,"open":1282,"high":1932,"low":1976,"close":1977,"change":1161,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-10",24.135,24.21,-2.5,3016900,{"date":1981,"open":1150,"high":1982,"low":1983,"close":1306,"change":298,"percent_change":757,"volume":1984,"transactions":9,"vwap":1306},"2025-10-09",25.75,24.66,4336800,{"date":1986,"open":1240,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":942,"volume":1991,"transactions":9,"vwap":1989},"2025-10-08",25.045,24.56,24.91,0.15,5552300,{"date":1993,"open":1994,"high":1932,"low":1335,"close":1127,"change":740,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1127},"2025-10-07",25.13,-1.47,3547200,{"date":1998,"open":1249,"high":1310,"low":1318,"close":1994,"change":1999,"percent_change":1100,"volume":2000,"transactions":9,"vwap":1994},"2025-10-06",0.16,1825600,{"date":2002,"open":1246,"high":2003,"low":1902,"close":2004,"change":241,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-03",25.135,24.97,0.85,2371800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1127,"change":1699,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1127},"2025-10-02",24.54,24.855,24.415,0.94,2633500,{"date":2015,"open":1317,"high":1241,"low":2016,"close":1903,"change":1635,"percent_change":219,"volume":2017,"transactions":9,"vwap":1903},"2025-10-01",24.505,2668800,{"date":2019,"open":1249,"high":1855,"low":1812,"close":2020,"change":617,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-30",24.65,-1.6,2807400,{"date":2024,"open":1919,"high":1375,"low":1282,"close":1831,"change":586,"percent_change":230,"volume":2025,"transactions":9,"vwap":1831},"2025-09-29",1778500,{"date":2027,"open":1395,"high":2028,"low":1306,"close":1850,"change":1999,"percent_change":849,"volume":2029,"transactions":9,"vwap":1850},"2025-09-26",25.165,1953800,{"date":2031,"open":1838,"high":1932,"low":1281,"close":1127,"change":2032,"percent_change":773,"volume":2033,"transactions":9,"vwap":1127},"2025-09-25",-0.56,2506200,{"date":2035,"open":2036,"high":2037,"low":1019,"close":1019,"change":1129,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1019},"2025-09-24",25.67,25.82,-1.36,1693900,{"date":2041,"open":1166,"high":2042,"low":2043,"close":2036,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2036},"2025-09-23",26.12,25.63,-0.05,-0.19,2263600,{"date":2048,"open":1221,"high":2049,"low":2050,"close":1159,"change":298,"percent_change":567,"volume":2051,"transactions":9,"vwap":1159},"2025-09-22",25.781,25.37,3618400,{"date":2053,"open":2054,"high":2055,"low":1113,"close":1004,"change":1079,"percent_change":1382,"volume":2056,"transactions":9,"vwap":1004},"2025-09-19",25.93,25.94,1582100,{"date":2058,"open":1151,"high":2059,"low":1854,"close":2060,"change":107,"percent_change":1699,"volume":2061,"transactions":9,"vwap":2060},"2025-09-18",26.030001,25.91,2020500,{"date":2063,"open":2064,"high":2065,"low":1940,"close":2066,"change":1990,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-17",25.74,26.365,25.85,0.58,4417000,{"date":2070,"open":1388,"high":2066,"low":2071,"close":1166,"change":1031,"percent_change":1160,"volume":2072,"transactions":9,"vwap":1166},"2025-09-16",25.38,1598400,{"date":2074,"open":2075,"high":1099,"low":2076,"close":2064,"change":347,"percent_change":1451,"volume":2077,"transactions":9,"vwap":2064},"2025-09-15",26.02,25.675,3981400,{"date":2079,"open":1208,"high":1059,"low":2080,"close":2080,"change":433,"percent_change":1605,"volume":2081,"transactions":9,"vwap":2080},"2025-09-12",25.99,2974900,{"date":2083,"open":2084,"high":2085,"low":1115,"close":2086,"change":147,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-11",26.1,26.405,26.32,1.46,6980100,{"date":2090,"open":1221,"high":1141,"low":1913,"close":2055,"change":879,"percent_change":137,"volume":2091,"transactions":9,"vwap":2055},"2025-09-10",2913600,{"date":2093,"open":1106,"high":2084,"low":1940,"close":1105,"change":1604,"percent_change":424,"volume":2094,"transactions":9,"vwap":1105},"2025-09-09",3702600,{"date":2096,"open":1772,"high":1052,"low":2097,"close":1054,"change":724,"percent_change":724,"volume":2098,"transactions":9,"vwap":1054},"2025-09-08",25.915,2637600,{"date":2100,"open":1099,"high":2101,"low":2060,"close":1054,"change":1999,"percent_change":765,"volume":2102,"transactions":9,"vwap":1054},"2025-09-05",26.51,3795700,{"date":2104,"open":2105,"high":2106,"low":2055,"close":2107,"change":1144,"percent_change":1682,"volume":2108,"transactions":9,"vwap":2107},"2025-09-04",26.41,26.66,25.97,4007800,{"date":2110,"open":1062,"high":2111,"low":1778,"close":1013,"change":879,"percent_change":849,"volume":2112,"transactions":9,"vwap":1013},"2025-09-03",26.99,3398300,{"date":2114,"open":2055,"high":2115,"low":1004,"close":1062,"change":1031,"percent_change":1904,"volume":2116,"transactions":9,"vwap":1062},"2025-09-02",26.35,3035700,{"date":2118,"open":1047,"high":1114,"low":2119,"close":1779,"change":724,"percent_change":724,"volume":2120,"transactions":9,"vwap":1779},"2025-08-29",26.062,1369700,{"date":2122,"open":1776,"high":2123,"low":2124,"close":1779,"change":23,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1779},"2025-08-28",26.4,26.0020008,0.69,2347900,{"date":2128,"open":2129,"high":2065,"low":2059,"close":1054,"change":1079,"percent_change":1382,"volume":2130,"transactions":9,"vwap":1054},"2025-08-27",26.040001,2002200,{"date":2132,"open":2133,"high":1208,"low":1036,"close":1208,"change":1529,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1208},"2025-08-26",25.9,1.78,3586500,{"date":2137,"open":2138,"high":1099,"low":1105,"close":1854,"change":1705,"percent_change":1611,"volume":2139,"transactions":9,"vwap":1854},"2025-08-25",25.96,1826300,{"date":2141,"open":1381,"high":1208,"low":1291,"close":1047,"change":1086,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1047},"2025-08-22",5.13,4895400,{"date":2145,"open":1994,"high":1994,"low":1012,"close":1885,"change":2146,"percent_change":1570,"volume":2147,"transactions":9,"vwap":1885},"2025-08-21",-0.28,1986700,{"date":2149,"open":1037,"high":1038,"low":1868,"close":1375,"change":1376,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1375},"2025-08-20",-1.98,3826800,{"date":2153,"open":1150,"high":1151,"low":1940,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-19",25.73,0.02,0.08,3643700,{"date":2159,"open":1159,"high":1036,"low":2160,"close":1221,"change":22,"percent_change":1780,"volume":2161,"transactions":9,"vwap":1221},"2025-08-18",25.45,3390000,{"date":2163,"open":2164,"high":2064,"low":2164,"close":2165,"change":546,"percent_change":89,"volume":2166,"transactions":9,"vwap":2165},"2025-08-15",25.4,25.66,4450600,{"date":2168,"open":2164,"high":2160,"low":1932,"close":2164,"change":567,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2164},"2025-08-14",-1.21,2994000,{"date":2172,"open":1310,"high":2173,"low":1333,"close":1221,"change":998,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1221},"2025-08-13",25.765,1.9,4140800,{"date":2177,"open":1818,"high":2178,"low":1818,"close":1334,"change":902,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1334},"2025-08-12",25.25,7.32,7043800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":412,"percent_change":772,"volume":2187,"transactions":9,"vwap":2186},"2025-08-11",23.67,23.86,23.48,23.51,3533100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1807,"change":374,"percent_change":147,"volume":2193,"transactions":9,"vwap":1807},"2025-08-08",23.73,23.84,23.52,3236200,{"date":2195,"open":2196,"high":1818,"low":2197,"close":2198,"change":695,"percent_change":1413,"volume":2199,"transactions":9,"vwap":2198},"2025-08-07",23.77,23.36,23.59,4502000,{"date":2201,"open":2202,"high":2203,"low":2185,"close":1800,"change":528,"percent_change":89,"volume":2204,"transactions":9,"vwap":1800},"2025-08-06",23.63,23.835,2042300,{"date":2206,"open":2207,"high":2202,"low":2208,"close":2209,"change":855,"percent_change":298,"volume":2210,"transactions":9,"vwap":2209},"2025-08-05",23.62,23.17,23.58,2003800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":998,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-04",23.33,23.605,23.325,23.6,2.08,1603800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":780,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-01",23.45,23.466,22.905,23.12,-3.47,3832000,{"date":2228,"open":2229,"high":2230,"low":1319,"close":2231,"change":566,"percent_change":1382,"volume":2232,"transactions":9,"vwap":2231},"2025-07-31",24.02,24.195,23.95,2233700,{"date":2234,"open":2235,"high":2235,"low":2236,"close":1360,"change":819,"percent_change":1880,"volume":2237,"transactions":9,"vwap":1360},"2025-07-30",24.305,23.88,3699400,{"date":2239,"open":2240,"high":1306,"low":2241,"close":1275,"change":955,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1275},"2025-07-29",24.71,24.175,-1.74,4237400,{"date":2245,"open":1956,"high":1387,"low":2246,"close":1387,"change":455,"percent_change":1329,"volume":2247,"transactions":9,"vwap":1387},"2025-07-28",24.42,3513400,{"date":2249,"open":1805,"high":2250,"low":2251,"close":1351,"change":1999,"percent_change":137,"volume":2252,"transactions":9,"vwap":1351},"2025-07-25",24.605,24.33,3132200,{"date":2254,"open":1831,"high":1848,"low":1805,"close":2246,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2246},"2025-07-24",-1.13,-4.42,6579300,{"date":2259,"open":1375,"high":2260,"low":1375,"close":1030,"change":127,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1030},"2025-07-23",25.665,1.59,3987700,{"date":2264,"open":1791,"high":1247,"low":1127,"close":1919,"change":586,"percent_change":230,"volume":2265,"transactions":9,"vwap":1919},"2025-07-22",1667500,{"date":2267,"open":1848,"high":1334,"low":1791,"close":2268,"change":806,"percent_change":705,"volume":2269,"transactions":9,"vwap":2268},"2025-07-21",25.02,1599500,{"date":2271,"open":1919,"high":1375,"low":2272,"close":1249,"change":1079,"percent_change":1705,"volume":2273,"transactions":9,"vwap":1249},"2025-07-18",24.725,1758000,{"date":2275,"open":1848,"high":1373,"low":2276,"close":1848,"change":1780,"percent_change":529,"volume":2277,"transactions":9,"vwap":1848},"2025-07-17",24.89,5941500,{"date":2279,"open":2004,"high":2280,"low":1903,"close":1989,"change":789,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1989},"2025-07-16",25.059999,0.57,4078700,{"date":2284,"open":2178,"high":2285,"low":1971,"close":1971,"change":1376,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1971},"2025-07-15",25.36,-2.02,2177300,{"date":2289,"open":2276,"high":1119,"low":1832,"close":1119,"change":122,"percent_change":45,"volume":2290,"transactions":9,"vwap":1119},"2025-07-14",2886900,{"date":2292,"open":2293,"high":2164,"low":1249,"close":1333,"change":413,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1333},"2025-07-11",25.31,-2.26,3128700,{"date":2297,"open":1824,"high":1167,"low":1328,"close":1940,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1940},"2025-07-10",1.74,7.29,9039600,{"date":2302,"open":2303,"high":2304,"low":1818,"close":1319,"change":694,"percent_change":299,"volume":2305,"transactions":9,"vwap":1319},"2025-07-09",24.11,24.322,2732200,{"date":2307,"open":1826,"high":2308,"low":2309,"close":2310,"change":586,"percent_change":1786,"volume":2311,"transactions":9,"vwap":2310},"2025-07-08",24.384,23.882,23.94,2440900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1359,"change":567,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1359},"2025-07-07",23.93,24.365,23.65,-1.29,2427000,{"date":2320,"open":2184,"high":2321,"low":2322,"close":1891,"change":329,"percent_change":607,"volume":2323,"transactions":9,"vwap":1891},"2025-07-03",24.28,23.83,2087800,{"date":2325,"open":2326,"high":1818,"low":2327,"close":1818,"change":2328,"percent_change":834,"volume":2329,"transactions":9,"vwap":1818},"2025-07-02",23.41,23.2,0.36,3736200,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1529,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-01",22.86,23.575,23.43,2,6149000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":107,"percent_change":546,"volume":2343,"transactions":9,"vwap":2342},"2025-06-30",22.94,23.025,22.855,22.97,1280000,{"date":2345,"open":2346,"high":2340,"low":2347,"close":2348,"change":1152,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-27",22.65,22.56,22.91,1.24,4085900,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":329,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-26",22.33,22.695,22.63,1.48,3524900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1604,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-25",22.66,22.73,22.18,22.3,-1.59,3102100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2360,"change":1582,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2360},"2025-06-24",22.51,22.72,22.43,3.05,5447500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":444,"percent_change":766,"volume":2379,"transactions":9,"vwap":2378},"2025-06-23",21.39,22.030001,21.031,21.99,12155100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":856,"percent_change":2146,"volume":2386,"transactions":9,"vwap":2385},"2025-06-20",21.82,21.83,21.475,21.57,2597700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":797,"percent_change":1055,"volume":2393,"transactions":9,"vwap":2392},"2025-06-18",21.66,21.97,21.565,21.63,3602900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2389,"change":401,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2389},"2025-06-17",22,22.108,21.55,-3.04,5266200,{"date":2402,"open":2403,"high":2370,"low":2404,"close":2405,"change":1694,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-06-16",21.93,21.88,22.34,3.23,4997700,{"date":2409,"open":2392,"high":2410,"low":2398,"close":2411,"change":674,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-13",22.040001,21.64,-3.48,5655500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":347,"percent_change":434,"volume":2420,"transactions":9,"vwap":2419},"2025-06-12",22.39,22.525,22.25,22.42,3672900,{"date":2422,"open":2221,"high":2423,"low":2424,"close":2425,"change":1754,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-11",23.46,22.575,22.67,-3.28,5591900,{"date":2429,"open":2430,"high":2192,"low":2431,"close":2432,"change":705,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-10",23.32,23.185,23.44,0.51,2559000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2430,"change":210,"percent_change":826,"volume":2440,"transactions":9,"vwap":2430},"2025-06-09",23.37,23.5,23.26,1286300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":137,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-06",22.89,23.25,22.805,2.92,1953700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2045,"percent_change":780,"volume":2454,"transactions":9,"vwap":2453},"2025-06-05",22.68,22.93,22.505,22.59,2146800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":856,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-04",22.77,22.95,22.64,22.78,-0.26,1618600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":806,"percent_change":586,"volume":2469,"transactions":9,"vwap":2468},"2025-06-03",22.69,22.9,22.61,22.84,5909300,{"date":2471,"open":2459,"high":2472,"low":2353,"close":2473,"change":374,"percent_change":127,"volume":2474,"transactions":9,"vwap":2473},"2025-06-02",22.835,22.81,2567100,{"date":2476,"open":2467,"high":2477,"low":2478,"close":2369,"change":855,"percent_change":798,"volume":2479,"transactions":9,"vwap":2369},"2025-05-30",22.82,22.415,4733300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":374,"percent_change":127,"volume":2486,"transactions":9,"vwap":2485},"2025-05-29",22.87,23.040001,22.615,22.74,4042900,{"date":2488,"open":2489,"high":2472,"low":2490,"close":2346,"change":190,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2346},"2025-05-28",22.7,22.55,-0.57,2549600,{"date":2494,"open":2495,"high":2473,"low":2418,"close":2460,"change":917,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2460},"2025-05-27",22.31,3.92,2692700,{"date":2499,"open":2500,"high":2501,"low":2385,"close":2502,"change":336,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-23",21.58,21.96,21.92,-0.81,1263800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1650,"percent_change":102,"volume":2511,"transactions":9,"vwap":2510},"2025-05-22",21.8,22.22,21.79,22.1,2757200,{"date":2513,"open":2363,"high":2514,"low":2515,"close":2404,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2404},"2025-05-21",22.405,21.85,-0.69,-3.06,3194900,{"date":2520,"open":2521,"high":2466,"low":2522,"close":2523,"change":819,"percent_change":348,"volume":2524,"transactions":9,"vwap":2523},"2025-05-20",22.71,22.461,22.57,1518100,{"date":2526,"open":2459,"high":2339,"low":2527,"close":2457,"change":806,"percent_change":586,"volume":2528,"transactions":9,"vwap":2457},"2025-05-19",22.542,1255500,{"date":2530,"open":2531,"high":2532,"low":2419,"close":2485,"change":528,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2485},"2025-05-16",22.48,22.825,1.07,2965600,{"date":2536,"open":2467,"high":2537,"low":2538,"close":2539,"change":1635,"percent_change":357,"volume":2540,"transactions":9,"vwap":2539},"2025-05-15",22.675,22.285,22.5,2173200,{"date":2542,"open":2543,"high":2444,"low":2453,"close":2544,"change":219,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-14",23.030001,22.62,-2.12,3687500,{"date":2548,"open":2523,"high":2549,"low":2523,"close":2550,"change":880,"percent_change":864,"volume":2551,"transactions":9,"vwap":2550},"2025-05-13",23.24,23.11,3370300,{"date":2553,"open":2466,"high":2554,"low":2555,"close":2490,"change":628,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2490},"2025-05-12",23.18,22.37,3.25,3096400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2155,"percent_change":374,"volume":2564,"transactions":9,"vwap":2563},"2025-05-09",21.89,22.049999,21.655,21.84,2115200,{"date":2566,"open":2567,"high":2376,"low":2568,"close":2382,"change":1694,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2382},"2025-05-08",21.4,21.265,3.31,3269900,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":466,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-07",20.9,21.25,21.12,1.49,1353700,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":695,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-06",20.64,21.040001,20.81,-1.09,1127300,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2581,"change":1999,"percent_change":1844,"volume":2589,"transactions":9,"vwap":2581},"2025-05-05",20.62,21.33,2459100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2012,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-02",20.33,20.89,20.3,20.88,4.71,2562400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":705,"percent_change":942,"volume":2604,"transactions":9,"vwap":2603},"2025-05-01",19.91,20.175,19.88,19.94,1190900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":210,"percent_change":152,"volume":2611,"transactions":9,"vwap":2610},"2025-04-30",19.32,19.895,19.09,19.82,1678300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":22,"percent_change":122,"volume":2618,"transactions":9,"vwap":2617},"2025-04-29",19.62,19.9,19.455,19.75,995800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1780,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-28",19.59,19.96,19.49,19.7,0.97,1600200,{"date":2628,"open":2629,"high":2630,"low":2607,"close":2631,"change":2044,"percent_change":2461,"volume":2632,"transactions":9,"vwap":2631},"2025-04-25",19.44,19.596,19.51,1275300,{"date":2634,"open":2635,"high":2621,"low":2635,"close":2636,"change":152,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-04-24",18.91,19.56,1.82,1815800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":147,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-04-23",19.555,19.98,19.19,19.21,2.02,2275600,{"date":180,"open":2648,"high":2649,"low":176,"close":2650,"change":879,"percent_change":827,"volume":2651,"transactions":9,"vwap":2650},18.66,18.9,18.83,2082900]