[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MADE":3,"homepage-market-summary":30,"stock-historical-MADE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MADE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Manufacturing ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7899,0.28184,"Quarterly",{"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},35.68,35.51,35.78,35.39,35.64,0.04,0.11,14432.386588,39.68,28.4,17221.56847159761,64.5,556,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.17,14528,5302613.686371,60.94,"2025-04-23",[183,186,194,204,213,224,234,243,253,263,273,284,293,302,311,322,333,343,354,364,373,382,392,400,411,421,429,440,451,460,469,479,490,500,510,521,529,538,548,558,567,578,586,592,603,613,620,628,637,646,657,666,674,681,692,700,710,719,728,735,745,754,762,769,775,782,789,798,807,815,822,830,837,842,849,857,865,871,878,885,892,901,909,915,922,929,937,944,951,957,965,970,976,982,989,998,1007,1013,1021,1028,1035,1040,1046,1053,1060,1067,1074,1081,1087,1094,1101,1106,1113,1119,1125,1131,1137,1142,1148,1154,1161,1168,1174,1179,1184,1191,1197,1206,1213,1219,1225,1233,1241,1249,1256,1260,1268,1275,1280,1286,1292,1300,1306,1313,1321,1328,1334,1341,1346,1354,1363,1368,1374,1381,1389,1394,1399,1403,1409,1414,1419,1425,1430,1436,1442,1449,1456,1464,1469,1475,1481,1488,1495,1501,1505,1510,1515,1520,1525,1534,1539,1546,1552,1557,1561,1567,1574,1583,1589,1596,1603,1610,1618,1625,1632,1639,1644,1651,1657,1664,1672,1678,1683,1689,1697,1705,1710,1717,1723,1729,1735,1742,1750,1757,1763,1769,1776,1783,1791,1800,1808,1816,1824,1832,1838,1845,1850,1855,1862,1868,1874,1880,1888,1892,1898,1904,1908,1915,1920,1927,1933,1939,1946,1953,1959,1966,1972,1980,1987,1994,2001,2008,2014,2019,2025,2031,2035,2044,2052,2057,2063,2070,2075,2080,2085,2092,2099,2104,2108,2116,2122,2128,2132,2138,2145,2152,2158,2161,2165,2171,2175,2182,2187,2194,2202,2206,2210,2216,2221,2229,2236,2243,2249,2254,2260,2265,2271,2277,2284,2290,2297,2304,2311,2317,2323,2328,2334,2340,2347,2352,2359,2364,2371,2377,2381,2388,2391,2396,2404,2410,2417,2423,2429,2435,2440,2447,2455,2462,2468,2476,2482,2489,2496,2501,2505,2509,2514,2520,2528,2533,2540,2543,2549,2556,2563,2569,2573,2578,2583,2589,2592,2596,2602,2609,2614,2620,2626,2632,2640,2645,2650,2656,2662,2668,2675],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},294,35.6688,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":136,"volume":191,"transactions":192,"vwap":193},"2026-10-02",35.44,35.71,0.46,7162.958093,114,35.6181,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",34.67,35.18,34.5,0.49,1.41,24298.18218,147,35.0747,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",35.13,34.69,-0.3901,-1.11,8754.264532,173,34.8515,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",35.05,35.14,34.9976,35.0801,0.1301,0.37,6659.625972,129,35.0648,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",35.32,34.92,34.95,-0.5574,-1.57,4580.75481,128,35.0279,{"date":235,"open":226,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",35.5074,35.28,0.4574,1.3,7653.978205,117,35.4165,{"date":244,"open":245,"high":246,"low":247,"close":215,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",35.03,35.25,34.88,-0.3653,-1.03,6229.183439,116,35.0248,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",35.33,35.65,35.4153,-0.1151,-0.32,9242.765561,107,35.512,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":192,"vwap":272},"2026-09-22",35.37,35.54,35.26,35.5304,0.1474,0.42,3832.609224,35.4354,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",35.22,35.52,35.1,35.383,0.4173,1.19,9336.184029,136,35.3638,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":251,"vwap":292},"2026-09-18",34.89,34.9657,34.71,0.1057,0.3,7490.589891,34.8381,{"date":294,"open":237,"high":237,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",34.85,34.86,0.26,0.75,8531.256037,164,35.0201,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":282,"vwap":310},"2026-09-16",34.96,34.39,34.6,0.02,0.06,11854.490322,34.7632,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",34.84,34.87,34.53,34.58,-0.2672,-0.77,13295.382816,120,34.6327,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",34.765,34.99,34.74,34.8472,-0.984,-2.75,11005.888183,195,34.8772,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",35.785,35.96,35.8312,0.5912,1.68,8511.62002,145,35.8761,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",35.29,35.355,35.21,35.24,-0.38,-1.07,3947.207612,143,35.2858,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",35.94,36.2,35.62,-0.57,-1.58,15710.441429,194,35.8523,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":131,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",36.415,36.482,36.19,0.25,6290.767519,151,36.3645,{"date":374,"open":17,"high":375,"low":17,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",36.14,36.1,0.436,1.22,12330.1004,183,35.9818,{"date":383,"open":265,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",35.6773,35.135,35.664,0.464,1.32,7448.65252,153,35.513,{"date":393,"open":255,"high":255,"low":394,"close":395,"change":396,"percent_change":131,"volume":397,"transactions":398,"vwap":399},"2026-09-02",34.94,35.2,0.03,6729.700926,135,35.1404,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",35.455,35.525,35.04,35.17,-0.4389,-1.23,22503.328644,224,35.1751,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",35.67,35.5099,35.6089,-0.1411,-0.39,17673.912214,170,35.5547,{"date":422,"open":423,"high":424,"low":17,"close":425,"change":359,"percent_change":230,"volume":426,"transactions":427,"vwap":428},"2026-08-28",36.44,36.47,35.75,14788.23761,221,35.9342,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",36.62,36.675,36.22,36.32,-0.22,-0.6,17153.925293,180,36.4179,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",36.5899,36.6,36.465,36.54,0.45,1.25,6818.535258,146,36.5045,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",36.43,36.0101,36.09,0,25944.22357,272,36.0741,{"date":461,"open":462,"high":462,"low":463,"close":455,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",36.42,35.8801,-0.4,-1.1,32936.787914,265,36.1096,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":38,"volume":476,"transactions":477,"vwap":478},"2026-08-21",36.57,36.7,36.29,36.49,0.24,23690.122978,189,36.4861,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",36.41,36.615,36.24,36.25,-0.44,-1.2,9261.614155,155,36.3595,{"date":491,"open":492,"high":493,"low":432,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",37.51,37.73,36.69,-0.4813,-1.29,11638.219224,208,36.9554,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",37.94,37.14,37.1713,-1.213,-3.16,22595.977063,261,37.2626,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",38.32,38.545,38.2766,38.3843,-0.0257,-0.07,7589.87995,184,38.4466,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":167,"percent_change":526,"volume":527,"transactions":438,"vwap":528},"2026-08-14",38.21,38.53,38.41,0.52,9325.155003,38.3676,{"date":530,"open":531,"high":532,"low":523,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",38.55,38.6,-0.3587,-0.93,13193.652927,179,38.4023,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",39.11,38.5401,38.5687,0.2193,0.57,4514.716687,121,38.7001,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",38.27,38.735,38.3494,0.3194,0.84,7521.899631,108,38.4504,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",38.79,38.03,-0.4889,-1.27,17254.861982,198,38.2575,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",38.61,38.665,38.09,38.5189,0.3089,0.81,13552.250001,142,38.5115,{"date":579,"open":580,"high":581,"low":523,"close":523,"change":259,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",38.5,38.8795,-0.83,15348.092512,157,38.446,{"date":587,"open":569,"high":588,"low":524,"close":524,"change":589,"percent_change":396,"volume":590,"transactions":584,"vwap":591},"2026-08-05",38.96,0.01,11009.911747,38.7256,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",38.18,38.5771,37.63,38.52,1.0003,2.67,10600.988299,204,38.1578,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",36.82,37.5197,36.71,0.8097,2.21,7321.1513,174,37.1935,{"date":614,"open":615,"high":615,"low":616,"close":607,"change":446,"percent_change":617,"volume":618,"transactions":202,"vwap":619},"2026-07-31",36.96,36.455,1.24,13129.738811,36.7484,{"date":621,"open":423,"high":423,"low":622,"close":623,"change":298,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",35.825,36.26,2.11,10276.168053,140,36.1242,{"date":629,"open":630,"high":630,"low":631,"close":18,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",37.05,35.48,-1.4626,-3.96,29006.720111,258,35.9501,{"date":638,"open":630,"high":630,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",36.535,36.9726,-0.3674,-0.98,9064.915619,131,36.809,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",37.56,37.66,36.68,37.34,0.19,0.51,19103.062502,176,37.0817,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":435,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",37.5,37.055,37.15,-0.59,6460.478207,122,37.3531,{"date":667,"open":668,"high":649,"low":668,"close":669,"change":475,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",37.13,37.37,0.65,18750.16855,210,37.3809,{"date":675,"open":676,"high":677,"low":676,"close":668,"change":652,"percent_change":653,"volume":678,"transactions":679,"vwap":680},"2026-07-22",36.72,37.31,9846.052365,171,37.1125,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",36.56,37.175,36.515,36.94,0.78,2.16,17741.032382,166,36.882,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":635,"vwap":699},"2026-07-20",36.86,36.16,-0.3559,-0.97,39861.398261,36.3959,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":202,"vwap":709},"2026-07-17",35.93,36.83,35.84,36.5159,-0.1741,-0.47,7241.747707,36.4214,{"date":711,"open":712,"high":713,"low":714,"close":494,"change":715,"percent_change":716,"volume":717,"transactions":211,"vwap":718},"2026-07-16",36.74,36.95,36.401,-0.42,-1.13,12366.214692,36.5848,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":464,"volume":725,"transactions":726,"vwap":727},"2026-07-15",37.46,36.52,37.11,-0.15,36633.565987,346,36.9627,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":475,"percent_change":670,"volume":733,"transactions":601,"vwap":734},"2026-07-14",37.55,37.08,37.26,17331.234426,37.2201,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":436,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",37.58,37.7,36.92,37.02,-1.59,49734.754428,355,37.2013,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",37.36,37.84,37.32,37.62,0.144,0.38,10300,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",37.69,37.85,37.476,0.216,0.58,8300,{"date":763,"open":764,"high":747,"low":765,"close":732,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":732},"2026-07-08",37.18,36.789,-0.36,-0.96,32700,{"date":770,"open":757,"high":757,"low":771,"close":750,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":750},"2026-07-07",37.21,-1.16,-2.99,76400,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":111,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",38.43,38.87,38.78,1.89,27900,{"date":783,"open":784,"high":784,"low":737,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",38.93,38.060001,-0.58,-1.5,23200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",39.25,39.3,38.63,38.64,-0.82,-2.08,21700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",38.9,39.49,38.898,39.46,0.89,2.31,22100,{"date":808,"open":809,"high":569,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",38.19,38.040001,38.57,0.41,1.07,28500,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",38.99,38.16,-1.19,-3.02,14500,{"date":823,"open":824,"high":25,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",39.47,39.099998,39.35,0.909,2.36,27800,{"date":831,"open":832,"high":784,"low":833,"close":834,"change":835,"percent_change":38,"volume":836,"transactions":9,"vwap":834},"2026-06-24",38.35,38.31,38.441,0.251,13500,{"date":838,"open":532,"high":560,"low":818,"close":809,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":809},"2026-06-23",-1.35,-3.41,15500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":653,"percent_change":136,"volume":848,"transactions":9,"vwap":847},"2026-06-22",39.31,39.56,39.22,39.54,38600,{"date":850,"open":540,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",39.21,38.95,39.029999,0.703,1.83,12500,{"date":858,"open":524,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",39.16,36.87,38.327,-0.033,-0.09,12400,{"date":866,"open":867,"high":551,"low":868,"close":868,"change":869,"percent_change":870,"volume":836,"transactions":9,"vwap":868},"2026-06-16",38.47,38.36,-0.06,-0.16,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":687,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-15",38.34,38.768,38.42,2.07,29700,{"date":879,"open":880,"high":748,"low":881,"close":882,"change":883,"percent_change":687,"volume":884,"transactions":9,"vwap":882},"2026-06-12",37.67,37.475,37.64,0.29,40400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",36.31,37.35,1.33,3.69,6000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",37.385,37.47,36,36.02,-1.431,-3.82,20800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":116,"volume":908,"transactions":9,"vwap":906},"2026-06-09",37.78,38,36.436,37.451,0.131,8400,{"date":910,"open":651,"high":911,"low":749,"close":749,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":749},"2026-06-08",37.659,0.23,0.62,5800,{"date":916,"open":917,"high":917,"low":713,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",38.12,37.09,-1.37,-3.56,6800,{"date":923,"open":924,"high":524,"low":925,"close":926,"change":927,"percent_change":220,"volume":928,"transactions":9,"vwap":926},"2026-06-04",38.22,37.845,38.46,0.14,27100,{"date":930,"open":931,"high":932,"low":933,"close":512,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":512},"2026-06-03",38.37,38.71,38.14,0.028,0.07,15400,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":836,"transactions":9,"vwap":941},"2026-06-02",37.65,38.3,38.292,1.096,2.95,{"date":945,"open":651,"high":651,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",36.825,37.196,-0.434,-1.15,15100,{"date":952,"open":649,"high":953,"low":954,"close":596,"change":955,"percent_change":715,"volume":956,"transactions":9,"vwap":596},"2026-05-29",37.88,37.45,-0.157,8700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":912,"volume":964,"transactions":9,"vwap":962},"2026-05-28",37.28,37.951,37.239,37.787,0.087,7900,{"date":966,"open":967,"high":967,"low":968,"close":738,"change":22,"percent_change":23,"volume":969,"transactions":9,"vwap":738},"2026-05-27",37.8,37.38,26100,{"date":971,"open":939,"high":493,"low":972,"close":649,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":649},"2026-05-26",37.44,0.71,1.92,40800,{"date":977,"open":978,"high":668,"low":979,"close":713,"change":980,"percent_change":339,"volume":981,"transactions":9,"vwap":713},"2026-05-22",36.66,36.446,0.61,17700,{"date":983,"open":356,"high":984,"low":985,"close":986,"change":987,"percent_change":980,"volume":988,"transactions":9,"vwap":986},"2026-05-21",36.495,35.76,36.34,0.222,23600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",35.86,36.266,35.56,36.118,0.646,1.82,14700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",35.7,35.815,35.16,35.472,-0.678,-1.88,17400,{"date":1008,"open":703,"high":703,"low":1009,"close":1010,"change":1011,"percent_change":1005,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",35.85,36.15,-0.693,11400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",37.23,36.77,36.843,-0.997,-2.63,20000,{"date":1022,"open":648,"high":1023,"low":1024,"close":748,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":748},"2026-05-14",37.89,37.42,0.356,0.95,21200,{"date":1029,"open":1030,"high":880,"low":668,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-13",37.387,37.484,0.225,0.6,17200,{"date":1036,"open":918,"high":732,"low":683,"close":1037,"change":1038,"percent_change":870,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",37.259,-0.061,12900,{"date":1041,"open":1042,"high":1043,"low":1042,"close":749,"change":760,"percent_change":1044,"volume":1045,"transactions":9,"vwap":749},"2026-05-11",36.85,37.49,1.58,18600,{"date":1047,"open":1048,"high":1048,"low":1049,"close":712,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":712},"2026-05-08",37.17,36.725,0.046,0.13,16600,{"date":1054,"open":967,"high":967,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",36.59,36.694,-1.056,-2.8,20700,{"date":1061,"open":1062,"high":1063,"low":1015,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",37.3,37.75,0.996,2.71,25900,{"date":1068,"open":1069,"high":1070,"low":494,"close":1071,"change":1072,"percent_change":980,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",36.79,36.955,36.754,0.224,19700,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1039,"transactions":9,"vwap":1078},"2026-05-04",36.9,36.45,36.53,-0.279,-0.76,{"date":1082,"open":749,"high":749,"low":1083,"close":645,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":645},"2026-05-01",36.78,-0.319,-0.86,18800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",36.46,37.128,1.082,3,10100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":307,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",36.39,35.961,36.046001,0.006,9300,{"date":1102,"open":887,"high":887,"low":17,"close":1103,"change":1104,"percent_change":1005,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",36.040001,-0.69,13300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":869,"percent_change":870,"volume":1112,"transactions":9,"vwap":1111},"2026-04-27",36.84,36.91,36.595,36.73,9200,{"date":1114,"open":1115,"high":1115,"low":1111,"close":1069,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1069},"2026-04-24",37.27,-0.33,-0.89,47100,{"date":1120,"open":1111,"high":1121,"low":1055,"close":1122,"change":1123,"percent_change":1124,"volume":884,"transactions":9,"vwap":1122},"2026-04-23",37.295,37.12,0.39,1.06,{"date":1126,"open":1127,"high":651,"low":1128,"close":1111,"change":1129,"percent_change":359,"volume":1130,"transactions":9,"vwap":1111},"2026-04-22",37.24,36.55,-0.21,18500,{"date":1132,"open":677,"high":1133,"low":686,"close":686,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":686},"2026-04-21",37.61,-0.35,-0.94,11000,{"date":1138,"open":740,"high":1139,"low":740,"close":1140,"change":1141,"percent_change":190,"volume":841,"transactions":9,"vwap":1140},"2026-04-20",37.33,37.29,0.17,{"date":1143,"open":1144,"high":747,"low":1144,"close":1122,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1122},"2026-04-17",36.67,0.91,2.51,38500,{"date":1149,"open":623,"high":623,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":864,"transactions":9,"vwap":1151},"2026-04-16",35.91,36.21,-0.03,-0.08,{"date":1155,"open":1156,"high":1156,"low":1157,"close":483,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":483},"2026-04-15",37.080002,36.080002,-0.79,-2.13,29600,{"date":1162,"open":1108,"high":1156,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-14",36.8,37.029999,0.4,1.09,40200,{"date":1169,"open":368,"high":650,"low":1170,"close":1171,"change":290,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",36.18,36.63,0.83,31400,{"date":1175,"open":1176,"high":474,"low":1010,"close":1177,"change":1141,"percent_change":1178,"volume":1039,"transactions":9,"vwap":1177},"2026-04-10",36.295,36.33,0.47,{"date":1180,"open":1181,"high":483,"low":1181,"close":695,"change":526,"percent_change":1182,"volume":1183,"transactions":9,"vwap":695},"2026-04-09",35.665,1.46,25600,{"date":1185,"open":255,"high":1186,"low":1187,"close":21,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":21},"2026-04-08",35.66,35.31,1.75,5.16,22600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":396,"percent_change":131,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",33.62,33.89,33.555,9800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-06",33.72,33.9,33.6,33.86,0.05,0.15,23800,{"date":1207,"open":1208,"high":1200,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-02",33.21,33.81,-0.14,-0.41,19400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":121,"percent_change":780,"volume":1218,"transactions":9,"vwap":1217},"2026-04-01",33.64,34.245,33.95,34200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":388,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-31",32.42,33.32,4.12,11900,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",33.18,31.92,32,-0.88,-2.68,14800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":839,"volume":1240,"transactions":9,"vwap":1238},"2026-03-27",33.07,33.3,32.76,32.88,-0.45,16400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",34.23,33.295,33.33,-1.138,-3.3,13000,{"date":1250,"open":288,"high":326,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-25",34.37,34.468,0.238,0.7,13900,{"date":1257,"open":1236,"high":305,"low":1236,"close":1243,"change":526,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1243},"2026-03-24",1.54,15600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",33.84,34.361,33.71,0.578,1.74,26600,{"date":1269,"open":1200,"high":1200,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-20",32.87,33.132,-0.818,-2.41,31300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1217,"change":308,"percent_change":52,"volume":797,"transactions":9,"vwap":1217},"2026-03-19",33.44,34.085999,33.25,{"date":1281,"open":1282,"high":1283,"low":1194,"close":1194,"change":1284,"percent_change":1285,"volume":1259,"transactions":9,"vwap":1194},"2026-03-18",34.049999,34.4,-0.29,-0.85,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":131,"percent_change":297,"volume":1073,"transactions":9,"vwap":1291},"2026-03-17",34.32,34.35,33.995,34.18,{"date":1293,"open":1282,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",34.409,33.98,34.09,0.34,1.01,7600,{"date":1301,"open":1302,"high":1303,"low":1201,"close":1304,"change":1305,"percent_change":349,"volume":1224,"transactions":9,"vwap":1304},"2026-03-13",34.16,34.28,33.75,-0.13,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1285,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",34.26,34.347,33.88,-2.45,15200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1116,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",34.75,34.83,34.54,34.73,-0.115,14900,{"date":1322,"open":228,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-10",35.45,34.845,0.075,0.22,31200,{"date":1329,"open":1330,"high":1331,"low":1201,"close":1331,"change":544,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",33.7,34.77,1.67,23900,{"date":1335,"open":305,"high":198,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-06",34.11,34.2,-0.74,-2.12,20400,{"date":1342,"open":256,"high":1000,"low":1343,"close":394,"change":1085,"percent_change":1344,"volume":1345,"transactions":9,"vwap":394},"2026-03-05",34.59,-2.4,23000,{"date":1347,"open":1348,"high":1349,"low":631,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-04",35.92,35.985,35.8,0.27,0.76,13100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",35.63,35.74,34.93,35.53,-1.09,-2.98,37500,{"date":1364,"open":1365,"high":1144,"low":1366,"close":431,"change":1326,"percent_change":1033,"volume":1367,"transactions":9,"vwap":431},"2026-03-02",35.95,35.818,44000,{"date":1369,"open":357,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":1362,"transactions":9,"vwap":1370},"2026-02-27",36.4,35.97,-0.159,-0.43,{"date":1375,"open":1376,"high":1376,"low":896,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-26",36.97,36.559,-0.251,-0.68,19000,{"date":1382,"open":661,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-25",37.158,36.562,36.81,-0.19,-0.51,17300,{"date":1390,"open":445,"high":1164,"low":445,"close":1391,"change":913,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-24",37,1.7,39000,{"date":1395,"open":494,"high":1163,"low":483,"close":1396,"change":1373,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-23",36.38,-1.17,23400,{"date":1400,"open":431,"high":1401,"low":1402,"close":1385,"change":1204,"percent_change":812,"volume":1327,"transactions":9,"vwap":1385},"2026-02-20",36.979,36.418,{"date":1404,"open":1405,"high":676,"low":1405,"close":978,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":978},"2026-02-19",36.28,0.28,0.77,37100,{"date":1410,"open":471,"high":1411,"low":483,"close":1396,"change":1412,"percent_change":1210,"volume":1413,"transactions":9,"vwap":1396},"2026-02-18",36.75,-0.05,23500,{"date":1415,"open":1170,"high":722,"low":1416,"close":453,"change":167,"percent_change":1417,"volume":1418,"transactions":9,"vwap":453},"2026-02-17",35.945,0.55,160700,{"date":1420,"open":702,"high":1421,"low":1422,"close":1423,"change":199,"percent_change":72,"volume":1424,"transactions":9,"vwap":1423},"2026-02-13",36.51,35.905,36.23,21100,{"date":1426,"open":978,"high":740,"low":1357,"close":1357,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1357},"2026-02-12",-0.63,-1.73,26500,{"date":1431,"open":1077,"high":472,"low":1365,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",36.37,0.59,1.65,39500,{"date":1437,"open":1438,"high":897,"low":1439,"close":19,"change":1440,"percent_change":1441,"volume":1398,"transactions":9,"vwap":19},"2026-02-10",35.895,35.635,-0.11,-0.31,{"date":1443,"open":1444,"high":336,"low":1445,"close":1446,"change":270,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-09",35.5,35.391,35.89,1.18,25800,{"date":1450,"open":1451,"high":276,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-06",34.82,35.47,1.249,3.65,12200,{"date":1457,"open":1283,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",34.47,34.087002,34.221,-0.61,-1.75,13200,{"date":1465,"open":1452,"high":1359,"low":1458,"close":1466,"change":1467,"percent_change":1338,"volume":1468,"transactions":9,"vwap":1466},"2026-02-04",34.831,-0.259,25500,{"date":1470,"open":1315,"high":1471,"low":1472,"close":1473,"change":446,"percent_change":239,"volume":1474,"transactions":9,"vwap":1473},"2026-02-03",35.23,34.532,35.09,42600,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":446,"percent_change":388,"volume":1480,"transactions":9,"vwap":1479},"2026-02-02",34.15,34.66,34.64,14400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1373,"percent_change":1487,"volume":956,"transactions":9,"vwap":1486},"2026-01-30",34.52,34.635,34,34.19,-1.24,{"date":1489,"open":1478,"high":1490,"low":1491,"close":1492,"change":752,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-29",34.785,34.44,34.62,1.11,17600,{"date":1496,"open":1497,"high":1498,"low":1295,"close":1499,"change":724,"percent_change":485,"volume":1500,"transactions":9,"vwap":1499},"2026-01-28",34.27,34.48,34.24,20200,{"date":1502,"open":1296,"high":305,"low":1296,"close":305,"change":653,"percent_change":1503,"volume":1504,"transactions":9,"vwap":305},"2026-01-27",1.51,8200,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1310,"change":456,"percent_change":456,"volume":1509,"transactions":9,"vwap":1310},"2026-01-26",33.96,33.76,41000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1310,"change":417,"percent_change":1514,"volume":856,"transactions":9,"vwap":1310},"2026-01-23",34.3,33.79,-1.14,{"date":1516,"open":198,"high":1517,"low":1518,"close":1497,"change":456,"percent_change":456,"volume":1519,"transactions":9,"vwap":1497},"2026-01-22",34.55,34.17,37000,{"date":1521,"open":1522,"high":1523,"low":1264,"close":1497,"change":1524,"percent_change":609,"volume":1480,"transactions":9,"vwap":1497},"2026-01-21",33.78,34.328,0.741,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-20",33.55,33.91,33.43,33.529,-0.651,-1.9,16700,{"date":1535,"open":1337,"high":1536,"low":1278,"close":1291,"change":1141,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1291},"2026-01-16",34.255,0.5,14300,{"date":1540,"open":1295,"high":1518,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-15",33.884,34.0099983,0.48,1.43,30300,{"date":1547,"open":1193,"high":1193,"low":1548,"close":1549,"change":1550,"percent_change":869,"volume":1551,"transactions":9,"vwap":1549},"2026-01-14",33.28,33.53,-0.02,26400,{"date":1553,"open":1554,"high":1215,"low":1555,"close":1527,"change":1297,"percent_change":1556,"volume":1012,"transactions":9,"vwap":1527},"2026-01-13",33.47,33.24,1.02,{"date":1558,"open":1559,"high":1208,"low":1559,"close":1208,"change":220,"percent_change":1560,"volume":877,"transactions":9,"vwap":1208},"2026-01-12",32.82,1.13,{"date":1562,"open":1563,"high":1238,"low":1563,"close":1564,"change":1565,"percent_change":1556,"volume":1566,"transactions":9,"vwap":1564},"2026-01-09",32.44,32.84,0.33,18100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1298,"volume":1398,"transactions":9,"vwap":1572},"2026-01-08",32.43,32.586,32.396,32.51,0.325,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-07",32.86,32.91,32.18,32.185,-0.635,-1.93,42900,{"date":1584,"open":1585,"high":1559,"low":1586,"close":1559,"change":199,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1559},"2026-01-06",32.2,31.996,1.52,14200,{"date":1590,"open":1591,"high":1592,"low":1579,"close":1593,"change":1594,"percent_change":1595,"volume":1224,"transactions":9,"vwap":1593},"2026-01-05",32.22,32.375,32.33,0.345,1.08,{"date":1597,"open":1598,"high":1229,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1039,"transactions":9,"vwap":1600},"2026-01-02",31.47,31.39,31.985,0.785,2.52,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1039,"transactions":9,"vwap":1607},"2025-12-31",31.59,31.195,31.2,-0.273,-0.87,{"date":1611,"open":1612,"high":1613,"low":1598,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-30",31.6,31.642,31.473,-0.197,-0.62,50200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":349,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",31.75,31.62,31.67,-0.12,24200,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1210,"volume":1631,"transactions":9,"vwap":1629},"2025-12-26",31.7,31.8,31.79,-0.045,2500,{"date":1633,"open":1628,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1141,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",31.85,31.77,31.835,0.055,8100,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1550,"percent_change":869,"volume":1353,"transactions":9,"vwap":1643},"2025-12-23",31.82,31.669,31.78,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1628,"change":1649,"percent_change":239,"volume":1650,"transactions":9,"vwap":1628},"2025-12-22",31.58,31.81,31.57,0.409,10500,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1434,"volume":1656,"transactions":9,"vwap":1654},"2025-12-19",30.93,31.391,0.511,4600,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":59,"volume":1663,"transactions":9,"vwap":1661},"2025-12-18",31.01,30.825,30.88,0.32,11500,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-17",31.147,30.52,30.56,-0.56,-1.8,6500,{"date":1673,"open":1674,"high":1674,"low":1659,"close":1675,"change":1116,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-16",31.41,31.12,-1.05,4400,{"date":1679,"open":1680,"high":1680,"low":1674,"close":1681,"change":23,"percent_change":116,"volume":1682,"transactions":9,"vwap":1681},"2025-12-15",31.51,31.45,4000,{"date":1684,"open":1591,"high":1591,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1463,"transactions":9,"vwap":1686},"2025-12-12",31.27,31.34,-0.799,-2.49,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":813,"volume":1696,"transactions":9,"vwap":1694},"2025-12-11",31.83,32.17,31.65,32.139,0.339,6700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1628,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1628},"2025-12-10",31.21,31.94,31.19,0.685,2.2,36800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":464,"volume":1100,"transactions":9,"vwap":1708},"2025-12-09",31.37,31.115,-0.125,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":456,"percent_change":456,"volume":1716,"transactions":9,"vwap":1715},"2025-12-08",31.32,31.455,31.185,31.24,7500,{"date":1718,"open":1607,"high":1719,"low":1720,"close":1715,"change":396,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1715},"2025-12-05",31.35,31.191,0.1,5600,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1699,"change":1297,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1699},"2025-12-04",30.935,31.25,1.1,2900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1326,"percent_change":111,"volume":1734,"transactions":9,"vwap":1732},"2025-12-03",30.73,30.87,30.58,2000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1326,"percent_change":111,"volume":1741,"transactions":9,"vwap":1740},"2025-12-02",30.6,30.724,30.45,30.65,6900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-01",30.64,30.718,30.43,-0.428,-1.39,3500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1253,"percent_change":687,"volume":1756,"transactions":9,"vwap":1755},"2025-11-28",30.67,30.86,30.663,30.858,2800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":980,"volume":1656,"transactions":9,"vwap":1761},"2025-11-26",30.38,30.8,30.62,0.187,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1544,"volume":1136,"transactions":9,"vwap":1767},"2025-11-25",29.891,30.46,30.433,0.43,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":270,"percent_change":1775,"volume":1312,"transactions":9,"vwap":1774},"2025-11-24",29.81,30.08,29.77,30.0030003,1.42,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":80,"volume":1782,"transactions":9,"vwap":1780},"2025-11-21",29.040001,29.685,29.583,0.613,3700,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-20",30.34,28.96,28.97,-0.7,-2.36,13400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-19",29.63,29.86,29.59,29.67,0.16,0.54,6200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1052,"transactions":9,"vwap":1805},"2025-11-18",29.47,29.74,29.241,29.51,-0.075,-0.25,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-17",30.09,29.492,29.585,-0.445,-1.48,7300,{"date":1817,"open":1794,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-14",30.338,29.55,30.030001,-0.301,-0.99,9500,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-13",31,30.14,30.331,-0.789,-2.54,16100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1675,"change":1203,"percent_change":1797,"volume":1837,"transactions":9,"vwap":1675},"2025-11-12",31.18,31.3,31.040001,11700,{"date":1839,"open":1712,"high":1712,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-11",31.049,31.07,-0.2,-0.64,5100,{"date":1846,"open":1675,"high":1835,"low":1847,"close":1685,"change":1123,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1685},"2025-11-10",30.95,1.26,18000,{"date":1851,"open":1668,"high":1852,"low":1853,"close":1661,"change":131,"percent_change":883,"volume":1854,"transactions":9,"vwap":1661},"2025-11-07",30.888,30.341,3600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1153,"percent_change":1861,"volume":891,"transactions":9,"vwap":1860},"2025-11-06",31.049999,31.059,30.731,30.79,-0.26,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1732,"change":1866,"percent_change":1867,"volume":1656,"transactions":9,"vwap":1732},"2025-11-05",30.23,31.02,0.683,2.26,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1823,"transactions":9,"vwap":1871},"2025-11-04",30.399,30.187,-0.492,-1.6,{"date":1875,"open":1860,"high":1860,"low":1876,"close":1877,"change":1878,"percent_change":485,"volume":1879,"transactions":9,"vwap":1877},"2025-11-03",30.54,30.679,-0.137,3100,{"date":1881,"open":1882,"high":1883,"low":1737,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-31",30.61,30.9,30.816,0.276,0.9,6100,{"date":1889,"open":1890,"high":1841,"low":1876,"close":1876,"change":1891,"percent_change":582,"volume":1480,"transactions":9,"vwap":1876},"2025-10-30",30.59,-0.255,{"date":1893,"open":1761,"high":1894,"low":1761,"close":1895,"change":1896,"percent_change":1407,"volume":1897,"transactions":9,"vwap":1895},"2025-10-29",31.089001,30.795,0.235,11100,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1668,"change":1902,"percent_change":1116,"volume":1903,"transactions":9,"vwap":1668},"2025-10-28",30.75,30.47,-0.1,9400,{"date":1905,"open":1653,"high":1653,"low":1667,"close":1906,"change":1907,"percent_change":220,"volume":1682,"transactions":9,"vwap":1906},"2025-10-27",30.66,0.112,{"date":1909,"open":1910,"high":1911,"low":1876,"close":1912,"change":1913,"percent_change":388,"volume":1914,"transactions":9,"vwap":1912},"2025-10-24",30.555,30.564,30.548,0.398,1700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":38,"percent_change":1919,"volume":856,"transactions":9,"vwap":1918},"2025-10-23",29.53,30.15,2.24,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1671,"transactions":9,"vwap":1924},"2025-10-22",30.18,29.41,29.49,-0.489,-1.63,{"date":1928,"open":1929,"high":1772,"low":1929,"close":1930,"change":1931,"percent_change":136,"volume":1932,"transactions":9,"vwap":1930},"2025-10-21",29.728,29.979,0.389,6600,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1795,"change":270,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1795},"2025-10-20",29.39,29.66,1.44,16900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":724,"percent_change":1387,"volume":1945,"transactions":9,"vwap":1944},"2025-10-17",29.23,29.29,29.02,29.17,2100,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1129,"volume":1952,"transactions":9,"vwap":1950},"2025-10-16",29.65,29.185,29.32,-0.062,12700,{"date":1954,"open":1923,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":980,"volume":964,"transactions":9,"vwap":1957},"2025-10-15",29.56,29.196,29.382,0.178,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":59,"volume":1965,"transactions":9,"vwap":1962},"2025-10-14",28.62,29.204,28.533,0.304,3200,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":199,"percent_change":1971,"volume":1677,"transactions":9,"vwap":1970},"2025-10-13",28.79,29.01,28.9,1.72,{"date":1973,"open":1974,"high":1975,"low":26,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-10",29.26,29.262,28.41,-0.73,-2.51,8600,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1487,"volume":1986,"transactions":9,"vwap":1984},"2025-10-09",29.61,29.13,29.14,-0.365,5200,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":298,"volume":1993,"transactions":9,"vwap":1991},"2025-10-08",29.305,29.525,29.505,0.221,4500,{"date":1995,"open":1793,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1397,"volume":2000,"transactions":9,"vwap":1998},"2025-10-07",29.7,29.18,29.284,-0.346,3000,{"date":2002,"open":2003,"high":2004,"low":1819,"close":1793,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1793},"2025-10-06",29.69,29.758,0.107,0.36,8900,{"date":2009,"open":2010,"high":1779,"low":2011,"close":2012,"change":2013,"percent_change":652,"volume":921,"transactions":9,"vwap":2012},"2025-10-03",29.6,29.48,29.523,0.057,{"date":2015,"open":1819,"high":2010,"low":2016,"close":2017,"change":2018,"percent_change":1797,"volume":1677,"transactions":9,"vwap":2017},"2025-10-02",29.31,29.466,0.047,{"date":2020,"open":1942,"high":2021,"low":1942,"close":2022,"change":2023,"percent_change":653,"volume":2024,"transactions":9,"vwap":2022},"2025-10-01",29.44,29.419,0.149,2200,{"date":2026,"open":2027,"high":2028,"low":1943,"close":2028,"change":2029,"percent_change":554,"volume":2030,"transactions":9,"vwap":2028},"2025-09-30",29.15,29.27,0.243,2300,{"date":2032,"open":2033,"high":2033,"low":1786,"close":2034,"change":2018,"percent_change":1797,"volume":753,"transactions":9,"vwap":2034},"2025-09-29",29.33,29.027,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-26",28.851,29,28.84,28.98,0.326,1.14,1600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1461,"volume":2051,"transactions":9,"vwap":2049},"2025-09-25",28.65,28.68,28.519,28.654,-0.176,16500,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":1230,"volume":1631,"transactions":9,"vwap":2055},"2025-09-24",29.09,28.83,-0.256,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":1387,"volume":2062,"transactions":9,"vwap":2060},"2025-09-23",29.21,29.086,-0.149,1100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1123,"volume":891,"transactions":9,"vwap":2068},"2025-09-22",29.08,29.252,28.99,29.235,0.115,{"date":2071,"open":2072,"high":2072,"low":1787,"close":2073,"change":517,"percent_change":87,"volume":2074,"transactions":9,"vwap":2073},"2025-09-19",29.19,29.12,9600,{"date":2076,"open":2077,"high":2059,"low":2078,"close":2072,"change":2079,"percent_change":1434,"volume":964,"transactions":9,"vwap":2072},"2025-09-18",28.94,28.76,0.475,{"date":2081,"open":1968,"high":1786,"low":2082,"close":2083,"change":2084,"percent_change":141,"volume":1631,"transactions":9,"vwap":2083},"2025-09-17",28.645,28.715,-0.099,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":417,"volume":2091,"transactions":9,"vwap":2089},"2025-09-16",28.899,28.735,28.814,-0.112,12800,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":653,"volume":2098,"transactions":9,"vwap":2096},"2025-09-15",29.049999,28.78,28.926,0.146,7200,{"date":2100,"open":2101,"high":2101,"low":2095,"close":2095,"change":2102,"percent_change":2103,"volume":1631,"transactions":9,"vwap":2095},"2025-09-12",28.95,-0.297,-1.02,{"date":2105,"open":2065,"high":1984,"low":2106,"close":2107,"change":1649,"percent_change":1544,"volume":1932,"transactions":9,"vwap":2107},"2025-09-11",29.030001,29.077,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1145,"volume":2115,"transactions":9,"vwap":2113},"2025-09-10",28.69,28.73,28.594,28.668,0.258,4300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1976,"change":2121,"percent_change":1669,"volume":1799,"transactions":9,"vwap":1976},"2025-09-09",28.349,28.42,28.22,-0.161,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":517,"volume":1945,"transactions":9,"vwap":2126},"2025-09-08",28.59,28.428,28.571,-0.019,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2124,"change":23,"percent_change":1123,"volume":1799,"transactions":9,"vwap":2124},"2025-09-05",28.66,28.3,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":200,"volume":1887,"transactions":9,"vwap":2135},"2025-09-04",28.09,28.48,28.07,0.397,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1387,"volume":1656,"transactions":9,"vwap":2143},"2025-09-03",28.15,28.153,27.96,28.083,-0.144,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":2151,"volume":2007,"transactions":9,"vwap":2148},"2025-09-02",28.16,28.227,28.059999,-0.223,-0.78,{"date":2153,"open":2154,"high":2055,"low":2155,"close":2156,"change":766,"percent_change":2157,"volume":1965,"transactions":9,"vwap":2156},"2025-08-29",28.8,28.375,28.45,-1.25,{"date":2159,"open":2095,"high":2160,"low":2111,"close":2160,"change":396,"percent_change":1721,"volume":1799,"transactions":9,"vwap":2160},"2025-08-28",28.81,{"date":2162,"open":2163,"high":2154,"low":2111,"close":2095,"change":308,"percent_change":71,"volume":2164,"transactions":9,"vwap":2095},"2025-08-27",28.799,10400,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1879,"transactions":9,"vwap":2168},"2025-08-26",28.55,28.72,0.228,0.8,{"date":2172,"open":2047,"high":2047,"low":2173,"close":2173,"change":2174,"percent_change":1387,"volume":2024,"transactions":9,"vwap":2173},"2025-08-25",28.492,-0.146,{"date":2176,"open":2177,"high":2078,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-22",28,28.638,0.765,2.74,8500,{"date":2183,"open":2177,"high":2177,"low":2184,"close":2185,"change":2186,"percent_change":1616,"volume":1897,"transactions":9,"vwap":2185},"2025-08-21",27.84,27.873,-0.174,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1965,"transactions":9,"vwap":2191},"2025-08-20",28.2,27.85,28.047001,-0.152,-0.54,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1842,"volume":2201,"transactions":9,"vwap":2199},"2025-08-19",28.27,28.399,28.13,28.199,-0.056,4200,{"date":2203,"open":2149,"high":2196,"low":2149,"close":2204,"change":2205,"percent_change":1407,"volume":1854,"transactions":9,"vwap":2204},"2025-08-18",28.255,0.215,{"date":2207,"open":2189,"high":2189,"low":2208,"close":2209,"change":1615,"percent_change":1788,"volume":1656,"transactions":9,"vwap":2209},"2025-08-15",28.01,28.040001,{"date":2211,"open":2212,"high":2212,"low":2136,"close":2213,"change":2214,"percent_change":2215,"volume":1897,"transactions":9,"vwap":2213},"2025-08-14",28.31,28.237,-0.396,-1.38,{"date":2217,"open":2218,"high":2219,"low":2131,"close":2219,"change":2220,"percent_change":378,"volume":956,"transactions":9,"vwap":2219},"2025-08-13",28.34,28.633,0.346,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-12",27.97,28.29,28.287,0.535,1.93,5000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":417,"volume":1677,"transactions":9,"vwap":2234},"2025-08-11",27.91,27.95,27.72,27.752,-0.108,{"date":2237,"open":2238,"high":2208,"low":2239,"close":2240,"change":2241,"percent_change":883,"volume":2242,"transactions":9,"vwap":2240},"2025-08-08",27.93,27.815,27.86,0.08,8800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1203,"percent_change":52,"volume":1979,"transactions":9,"vwap":2248},"2025-08-07",28.025999,28.030001,27.658,27.78,{"date":2250,"open":2232,"high":2232,"low":2251,"close":2252,"change":2253,"percent_change":1461,"volume":1799,"transactions":9,"vwap":2252},"2025-08-06",27.671,27.73,-0.17,{"date":2255,"open":2256,"high":2208,"low":2257,"close":2258,"change":1550,"percent_change":517,"volume":2259,"transactions":9,"vwap":2258},"2025-08-05",27.87,27.684,27.9,9100,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":290,"percent_change":1166,"volume":2264,"transactions":9,"vwap":2263},"2025-08-04",27.76,27.92,16800,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1373,"percent_change":2270,"volume":1312,"transactions":9,"vwap":2269},"2025-08-01",27.74,27.22,27.62,-1.53,{"date":2272,"open":2246,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1798,"volume":1388,"transactions":9,"vwap":2275},"2025-07-31",28.291,27.945,28.049999,0.151,{"date":2278,"open":2208,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1373,"volume":2283,"transactions":9,"vwap":2281},"2025-07-30",28.115,27.825,27.899,-0.121,3900,{"date":2285,"open":2156,"high":2156,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":821,"transactions":9,"vwap":2287},"2025-07-29",27.99,28.02,-0.336,-1.18,{"date":2291,"open":2292,"high":2292,"low":2131,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-28",28.54,28.356,-0.004,-0.01,12600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1026,"volume":1136,"transactions":9,"vwap":2302},"2025-07-25",28.24,28.37,28.08,28.36,0.268,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1902,"volume":2074,"transactions":9,"vwap":2309},"2025-07-24",28.14,28.23,28.049,28.091999,-0.028,{"date":2312,"open":2258,"high":2313,"low":2258,"close":2314,"change":1417,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-23",28.139,28.12,1.99,12000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":963,"percent_change":1662,"volume":1993,"transactions":9,"vwap":2322},"2025-07-22",27.47,27.61,27.42,27.57,{"date":2324,"open":2325,"high":2248,"low":2326,"close":2326,"change":2327,"percent_change":1843,"volume":1504,"transactions":9,"vwap":2326},"2025-07-21",27.7,27.483,-0.177,{"date":2329,"open":2240,"high":2240,"low":2330,"close":2331,"change":2332,"percent_change":1305,"volume":2333,"transactions":9,"vwap":2331},"2025-07-18",27.58,27.66,-0.037,10800,{"date":2335,"open":2336,"high":2325,"low":2337,"close":2338,"change":2339,"percent_change":1044,"volume":891,"transactions":9,"vwap":2338},"2025-07-17",27.592,27.45,27.697,0.432,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":652,"volume":1020,"transactions":9,"vwap":2345},"2025-07-16",27.21,27.268,26.84,27.265,0.051,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2050,"percent_change":1843,"volume":2351,"transactions":9,"vwap":2350},"2025-07-15",27.388,27.214,3800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":1051,"volume":2358,"transactions":9,"vwap":2355},"2025-07-14",27.35,27.39,27.23,0.035,9000,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2282,"percent_change":485,"volume":1887,"transactions":9,"vwap":2363},"2025-07-11",27.4,27.3,27.355,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2097,"percent_change":2370,"volume":1480,"transactions":9,"vwap":2369},"2025-07-10",27.38,27.56,27.376,27.476,0.53,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":475,"percent_change":804,"volume":2376,"transactions":9,"vwap":2374},"2025-07-09",27.299,27.33,27.08,12100,{"date":2378,"open":2379,"high":2342,"low":2380,"close":2380,"change":307,"percent_change":935,"volume":1093,"transactions":9,"vwap":2380},"2025-07-08",27.2,27.09,{"date":2382,"open":2383,"high":2355,"low":2384,"close":2385,"change":2386,"percent_change":2103,"volume":2387,"transactions":9,"vwap":2385},"2025-07-07",27.34,27,27.07,-0.28,64200,{"date":2389,"open":2354,"high":2390,"low":2354,"close":2354,"change":52,"percent_change":38,"volume":1952,"transactions":9,"vwap":2354},"2025-07-03",27.44,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":2042,"volume":1480,"transactions":9,"vwap":2394},"2025-07-02",26.89,27.17,0.305,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":813,"volume":2403,"transactions":9,"vwap":2401},"2025-07-01",26.61,26.919,26.58,26.865,0.285,1800,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2400,"change":2408,"percent_change":912,"volume":2409,"transactions":9,"vwap":2400},"2025-06-30",26.67,26.48,0.062,6300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":526,"volume":2201,"transactions":9,"vwap":2415},"2025-06-27",26.54,26.66,26.35,26.518,0.138,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1631,"transactions":9,"vwap":2420},"2025-06-26",26.151,26.38,0.361,1.39,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1441,"volume":1879,"transactions":9,"vwap":2427},"2025-06-25",26.08,25.975,26.018999,-0.081,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2431,"change":2434,"percent_change":1886,"volume":1823,"transactions":9,"vwap":2431},"2025-06-24",26.1,26.14,25.97,0.233,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":1595,"volume":1945,"transactions":9,"vwap":2438},"2025-06-23",25.56,25.867,0.277,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1386,"volume":2283,"transactions":9,"vwap":2445},"2025-06-20",25.7,25.76,25.54,25.59,-0.049,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2296,"transactions":9,"vwap":2452},"2025-06-18",25.72,25.856,25.62,25.639,0.031,0.12,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-17",25.82,25.608,-0.373,-1.44,10700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":59,"volume":1879,"transactions":9,"vwap":2466},"2025-06-16",25.985,26.065001,25.981,0.269,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-13",25.9,25.955,25.712,-0.328,-1.26,16000,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":870,"volume":2030,"transactions":9,"vwap":2480},"2025-06-12",25.85,26.049999,26.040001,-0.041,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2241,"volume":908,"transactions":9,"vwap":2487},"2025-06-11",26.19,26.194,25.915,26.080999,0.021,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":-6,"volume":2495,"transactions":9,"vwap":2493},"2025-06-10",26.09,26,26.059999,-0.001,7800,{"date":2497,"open":2492,"high":2498,"low":2492,"close":2499,"change":2069,"percent_change":2500,"volume":1879,"transactions":9,"vwap":2499},"2025-06-09",26.16,26.061001,0.44,{"date":2502,"open":2426,"high":2426,"low":2503,"close":2503,"change":1885,"percent_change":1595,"volume":2504,"transactions":9,"vwap":2503},"2025-06-06",25.946,900,{"date":2506,"open":2442,"high":2507,"low":2508,"close":2508,"change":2446,"percent_change":1386,"volume":1986,"transactions":9,"vwap":2508},"2025-06-05",25.81,25.67,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2513,"change":2494,"percent_change":-6,"volume":1914,"transactions":9,"vwap":2513},"2025-06-04",25.78,25.795,25.719,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2449,"change":2518,"percent_change":2519,"volume":2333,"transactions":9,"vwap":2449},"2025-06-03",25.3,25.73,0.449,1.78,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-02",25.46,25.07,25.271,-0.231,-0.91,4700,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":2532,"percent_change":517,"volume":2043,"transactions":9,"vwap":2531},"2025-05-30",25.4,25.502,-0.018,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2241,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-29",25.55,25.48,25.52,0.31,1300,{"date":2541,"open":2443,"high":2443,"low":2542,"close":2542,"change":1129,"percent_change":795,"volume":1932,"transactions":9,"vwap":2542},"2025-05-28",25.44,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":199,"percent_change":2548,"volume":1932,"transactions":9,"vwap":2547},"2025-05-27",25.41,25.66,25.65,1.95,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1305,"percent_change":1387,"volume":2555,"transactions":9,"vwap":2554},"2025-05-23",24.88,25.22,24.8,25.16,7100,{"date":2557,"open":2554,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":870,"volume":2562,"transactions":9,"vwap":2560},"2025-05-22",25.43,25.11,25.29,-0.04,65100,{"date":2564,"open":2547,"high":2565,"low":2566,"close":2567,"change":2193,"percent_change":2568,"volume":1696,"transactions":9,"vwap":2567},"2025-05-21",25.71,25.32,25.33,-2.09,{"date":2570,"open":2571,"high":2433,"low":2507,"close":2572,"change":1412,"percent_change":1386,"volume":2098,"transactions":9,"vwap":2572},"2025-05-20",25.91,25.87,{"date":2574,"open":2449,"high":2575,"low":2576,"close":2577,"change":2561,"percent_change":724,"volume":1299,"transactions":9,"vwap":2577},"2025-05-19",25.95,25.64,25.92,{"date":2579,"open":2442,"high":2580,"low":2442,"close":2580,"change":71,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-16",25.96,0.82,3300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2586,"change":652,"percent_change":2588,"volume":956,"transactions":9,"vwap":2586},"2025-05-15",25.58,25.75,25.57,0.74,{"date":2590,"open":2546,"high":2546,"low":2591,"close":2437,"change":1440,"percent_change":1373,"volume":1663,"transactions":9,"vwap":2437},"2025-05-14",25.5,{"date":2593,"open":2594,"high":2443,"low":2594,"close":2508,"change":1297,"percent_change":2595,"volume":1218,"transactions":9,"vwap":2508},"2025-05-13",25.38,1.34,{"date":2597,"open":2598,"high":2567,"low":2599,"close":2567,"change":2600,"percent_change":2601,"volume":1086,"transactions":9,"vwap":2567},"2025-05-12",25.28,25.096001,0.991,4.07,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":812,"volume":2181,"transactions":9,"vwap":2607},"2025-05-09",24.38,24.41,24.25,24.339,0.099,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":446,"percent_change":780,"volume":1196,"transactions":9,"vwap":2613},"2025-05-08",23.96,24.45,24.24,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1141,"percent_change":111,"volume":2283,"transactions":9,"vwap":2619},"2025-05-07",23.721,23.84,23.7,23.79,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1210,"percent_change":662,"volume":1741,"transactions":9,"vwap":2625},"2025-05-06",23.61,23.735,23.59,23.62,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2200,"percent_change":87,"volume":2242,"transactions":9,"vwap":2631},"2025-05-05",23.75,23.91,23.67,23.76,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":1986,"transactions":9,"vwap":2637},"2025-05-02",23.8,23.916,23.73,23.816,0.396,1.69,{"date":2641,"open":2642,"high":2622,"low":2642,"close":2643,"change":475,"percent_change":2644,"volume":1196,"transactions":9,"vwap":2643},"2025-05-01",23.31,23.42,1.04,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":935,"percent_change":290,"volume":1682,"transactions":9,"vwap":2648},"2025-04-30",22.92,23.18,22.79,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1204,"percent_change":670,"volume":1093,"transactions":9,"vwap":2655},"2025-04-29",22.97,23.15,22.85,23.11,{"date":2657,"open":2658,"high":2659,"low":2649,"close":2660,"change":307,"percent_change":131,"volume":2661,"transactions":9,"vwap":2660},"2025-04-28",23,23.2,22.96,11600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":935,"percent_change":2538,"volume":1671,"transactions":9,"vwap":2667},"2025-04-25",22.879,22.99,22.77,22.94,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":1254,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-04-24",22.48,22.89,22.87,3.16,5900,{"date":181,"open":2676,"high":2677,"low":177,"close":177,"change":2678,"percent_change":2679,"volume":1903,"transactions":9,"vwap":177},22.63,22.81,-0.46,-2.03]