[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFSI":3,"homepage-market-summary":30,"stock-historical-MFSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFSI","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},"MFS Active International ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.075,0.02474,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.98,32.73,32.99,32.66,32.696,0.284,0.87,187016.124047,33.97,28.62,245084.71581277688,81.5,458,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,46,53,60,66],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":38,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.79,212593,77596563.669007,27.43,"2025-04-23",[182,185,195,205,215,226,236,244,253,263,274,284,294,304,312,322,330,339,347,356,367,377,387,397,407,417,426,434,443,452,462,471,481,489,499,507,516,521,527,532,539,547,555,563,571,576,583,590,598,607,615,623,633,641,651,658,666,674,683,691,698,702,707,714,719,727,735,742,746,752,759,764,770,779,785,789,793,796,803,807,815,821,827,833,840,843,848,855,860,863,868,873,880,889,895,903,911,917,926,934,937,943,947,951,958,965,973,981,988,996,1004,1011,1016,1022,1028,1034,1043,1048,1053,1056,1060,1064,1072,1077,1082,1088,1097,1105,1113,1120,1129,1135,1143,1151,1158,1166,1173,1179,1186,1192,1200,1207,1214,1222,1229,1234,1240,1247,1253,1257,1266,1272,1277,1281,1287,1291,1297,1302,1305,1309,1315,1321,1325,1330,1335,1340,1344,1350,1356,1361,1366,1371,1376,1381,1388,1391,1395,1400,1407,1415,1422,1428,1431,1435,1440,1445,1451,1457,1463,1470,1476,1482,1487,1494,1500,1503,1506,1513,1519,1524,1530,1535,1540,1544,1548,1555,1559,1563,1570,1575,1580,1587,1592,1597,1602,1609,1614,1620,1628,1635,1642,1648,1651,1656,1660,1666,1673,1678,1683,1687,1694,1700,1703,1707,1710,1714,1718,1723,1726,1730,1735,1738,1743,1749,1756,1762,1766,1774,1782,1786,1789,1792,1796,1800,1804,1808,1813,1818,1822,1827,1831,1834,1838,1842,1846,1849,1853,1857,1861,1868,1875,1878,1883,1890,1896,1903,1909,1915,1921,1925,1931,1936,1941,1944,1949,1954,1959,1963,1966,1973,1978,1983,1989,1996,2003,2010,2017,2023,2027,2031,2037,2040,2045,2049,2053,2057,2062,2067,2073,2078,2085,2091,2098,2102,2106,2112,2117,2122,2125,2127,2130,2135,2141,2145,2152,2159,2164,2171,2176,2183,2186,2190,2193,2197,2201,2206,2209,2213,2219,2225,2228,2231,2235,2241,2247,2251,2256,2260,2264,2270,2277,2281,2286,2292,2298,2303,2309,2314,2322,2329,2336,2342,2350,2357,2363],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},972,32.8761,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",32.55,32.71,32.47,0.276,0.85,546095.266694,1158,32.6048,{"date":196,"open":187,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",32.6,32.22,32.42,-0.25,-0.77,204262.674568,763,32.36,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",32.87,32.62,32.67,-0.23,-0.7,381326.7849,1082,32.7181,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",32.82,32.9084,32.69,32.9,-0.11,-0.33,253358.99343,1145,32.8228,{"date":227,"open":207,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",33.14,32.805,33.01,-0.21,-0.63,197204.76998,937,32.9638,{"date":237,"open":238,"high":239,"low":220,"close":239,"change":240,"percent_change":156,"volume":241,"transactions":242,"vwap":243},"2026-09-25",33.04,33.22,0.22,178147.55669,1016,33.0553,{"date":245,"open":246,"high":238,"low":247,"close":248,"change":249,"percent_change":130,"volume":250,"transactions":251,"vwap":252},"2026-09-24",32.92,32.7501,33,0.03,147130.10239,749,32.9091,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",33.18,32.905,32.97,-0.42,-1.26,254688.36321,798,33.0396,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",33.32,33.48,33.17,33.39,0.12,0.36,196336.59469,1175,33.3458,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":71,"volume":281,"transactions":282,"vwap":283},"2026-09-21",33.11,33.33,33.08,33.27,0.45,259751.02895,1090,33.2055,{"date":285,"open":286,"high":287,"low":288,"close":217,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",32.84,32.86,32.7101,-0.32,-0.97,139558.96194,1025,32.8007,{"date":295,"open":296,"high":297,"low":298,"close":228,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",33.12,33.28,33.065,0.3,0.91,139605.24885,1023,33.174,{"date":305,"open":238,"high":296,"low":306,"close":286,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",32.63186,-0.09,-0.27,158670.95022,890,32.9413,{"date":313,"open":246,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",32.9697,32.8,32.93,-0.18,-0.54,575721.126135,1776,32.8744,{"date":323,"open":278,"high":239,"low":324,"close":276,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",32.96,-0.1,-0.3,226958.947345,742,33.1371,{"date":331,"open":279,"high":297,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",33.165,33.21,0.32,0.97,186300.9658,1189,33.2465,{"date":340,"open":246,"high":341,"low":287,"close":342,"change":210,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",33.03,32.89,-0.69,124342.52486,873,32.9554,{"date":348,"open":297,"high":349,"low":350,"close":296,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",33.354,33.112716,-0.43,-1.28,181850.5352,1111,33.2161,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",33.685,33.71,33.51,33.55,-0.29,-0.86,122445.9695,672,33.6078,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",33.66,33.89,33.84,0.02,0.06,141686.20895,803,33.8045,{"date":378,"open":379,"high":371,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",33.64,33.575,33.82,0.31,0.93,129652.17963,965,33.7417,{"date":388,"open":389,"high":390,"low":391,"close":360,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",33.4,33.59,33.3472,0.175,0.52,172800.878713,1171,33.4504,{"date":398,"open":399,"high":361,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",33.42,33.235,33.335,-0.205,-0.61,167102.9709,983,33.4042,{"date":408,"open":369,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",33.68,33.47,33.54,-0.12,-0.36,120839.43679,689,33.5581,{"date":418,"open":419,"high":420,"low":361,"close":369,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",33.8,33.85,-0.05,-0.15,125911.03039,743,33.6699,{"date":427,"open":428,"high":429,"low":411,"close":359,"change":430,"percent_change":249,"volume":431,"transactions":432,"vwap":433},"2026-08-27",33.645,33.77,0.01,228214.10357,1258,33.6439,{"date":435,"open":429,"high":436,"low":437,"close":438,"change":412,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",33.83,33.65,33.7,-0.35,203404.460512,1165,33.717,{"date":444,"open":445,"high":446,"low":447,"close":381,"change":166,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",33.6,33.825,33.595,0.59,208155.5592,881,33.6939,{"date":453,"open":454,"high":369,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",33.52,33.46,33.62,-0.14,-0.41,236193.92665,1221,33.5593,{"date":463,"open":359,"high":419,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",33.675,33.76,0.26,0.78,344230.193232,891,33.7081,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":269,"volume":478,"transactions":479,"vwap":480},"2026-08-20",33.43,33.605,33.4237,33.5,0.04,129209.47294,617,33.4902,{"date":482,"open":483,"high":390,"low":483,"close":455,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",33.38,0.17,0.51,160355.08858,993,33.4743,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":458,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",33.45,33.535,33.26,33.29,-1.22,143168.52559,700,33.3674,{"date":500,"open":501,"high":502,"low":503,"close":438,"change":221,"percent_change":222,"volume":504,"transactions":505,"vwap":506},"2026-08-17",33.75,33.815,33.6501,217712.0276,1376,33.7259,{"date":508,"open":381,"high":509,"low":510,"close":511,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",33.88,33.735,33.81,0,110967.57963,848,33.8076,{"date":517,"open":436,"high":370,"low":501,"close":511,"change":249,"percent_change":130,"volume":518,"transactions":519,"vwap":520},"2026-08-13",239072.9667,1060,33.8107,{"date":522,"open":420,"high":370,"low":501,"close":523,"change":512,"percent_change":512,"volume":524,"transactions":525,"vwap":526},"2026-08-12",33.78,183024.34315,934,33.814,{"date":528,"open":370,"high":529,"low":409,"close":523,"change":412,"percent_change":439,"volume":530,"transactions":487,"vwap":531},"2026-08-11",33.91,358164.89371,33.7374,{"date":533,"open":465,"high":534,"low":465,"close":535,"change":249,"percent_change":130,"volume":536,"transactions":537,"vwap":538},"2026-08-10",33.93,33.9,131422.22303,782,33.8542,{"date":540,"open":25,"high":25,"low":541,"close":542,"change":240,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",33.8001,33.87,0.65,240814.1536,1020,33.8839,{"date":548,"open":445,"high":549,"low":445,"close":437,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",33.79,-0.13,-0.38,233846.55645,1039,33.6495,{"date":556,"open":419,"high":557,"low":510,"close":523,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",33.8699,0.08,0.24,245418.1701,1130,33.7914,{"date":564,"open":565,"high":501,"low":454,"close":438,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",33.56,0.27,0.81,131126.2826,831,33.6529,{"date":572,"open":494,"high":491,"low":573,"close":473,"change":477,"percent_change":269,"volume":574,"transactions":213,"vwap":575},"2026-08-03",33.275,170028.6266,33.3394,{"date":577,"open":578,"high":266,"low":579,"close":268,"change":307,"percent_change":308,"volume":580,"transactions":581,"vwap":582},"2026-07-31",33.44,33.1,147353.8371,1259,33.3705,{"date":584,"open":19,"high":585,"low":19,"close":266,"change":161,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",33.49,2.7,198286.743277,1581,33.2957,{"date":591,"open":592,"high":593,"low":594,"close":197,"change":221,"percent_change":140,"volume":595,"transactions":596,"vwap":597},"2026-07-29",32.705,33.0599,32.483273,401721.208,1206,32.6777,{"date":599,"open":600,"high":315,"low":601,"close":188,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",32.415,32.4,0.05,0.15,179543.20377,1319,32.6472,{"date":608,"open":609,"high":188,"low":610,"close":20,"change":559,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",32.63,32.4501,0.74,231262.58797,1227,32.5415,{"date":616,"open":617,"high":618,"low":619,"close":199,"change":51,"percent_change":100,"volume":620,"transactions":621,"vwap":622},"2026-07-24",32.31,32.56,32.28,212532.151,1106,32.4024,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":140,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",32.25,32.32,32.1,32.24,-1.04,113401.3425,857,32.2034,{"date":634,"open":635,"high":636,"low":637,"close":635,"change":421,"percent_change":422,"volume":638,"transactions":639,"vwap":640},"2026-07-22",32.58,32.6699,32.53,147785.0645,720,32.5949,{"date":642,"open":643,"high":644,"low":645,"close":609,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",32.46,32.65,32.3675,0.37,1.15,171419.459,851,32.572,{"date":652,"open":653,"high":189,"low":198,"close":654,"change":421,"percent_change":422,"volume":655,"transactions":656,"vwap":657},"2026-07-20",32.44,32.26,139744.009,836,32.3452,{"date":659,"open":660,"high":661,"low":627,"close":617,"change":86,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",32.2,32.455,-0.74,261555.6872,1505,32.3226,{"date":667,"open":668,"high":669,"low":670,"close":187,"change":457,"percent_change":351,"volume":671,"transactions":672,"vwap":673},"2026-07-16",32.49,32.6495,32.35,486839.6033,1188,32.4683,{"date":675,"open":609,"high":676,"low":677,"close":219,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-15",32.79,32.525,0.16,0.49,192475.488,1135,32.6636,{"date":684,"open":685,"high":20,"low":189,"close":637,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",32.54,0.25,0.77,206551.8402,1296,32.5355,{"date":692,"open":653,"high":693,"low":694,"close":619,"change":439,"percent_change":695,"volume":696,"transactions":292,"vwap":697},"2026-07-13",32.48,32.225,-1.07,206396.095974,32.3694,{"date":699,"open":644,"high":700,"low":643,"close":609,"change":512,"percent_change":512,"volume":701,"transactions":9,"vwap":609},"2026-07-10",32.68,161500,{"date":703,"open":704,"high":609,"low":704,"close":609,"change":240,"percent_change":705,"volume":706,"transactions":9,"vwap":609},"2026-07-09",32.38,0.68,132800,{"date":708,"open":617,"high":709,"low":710,"close":711,"change":326,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-08",32.43,32.11,32.41,-0.92,248600,{"date":715,"open":342,"high":716,"low":717,"close":188,"change":289,"percent_change":290,"volume":718,"transactions":9,"vwap":188},"2026-07-07",32.94,32.585,153700,{"date":720,"open":287,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",33.049999,32.85,33.029999,0.53,1.63,146800,{"date":728,"open":729,"high":730,"low":654,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",32.57,32.76,32.5,0.34,1.06,167500,{"date":736,"open":628,"high":737,"low":738,"close":739,"change":289,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",32.29,32.12,32.16,-0.99,244500,{"date":743,"open":737,"high":637,"low":744,"close":693,"change":269,"percent_change":646,"volume":745,"transactions":9,"vwap":693},"2026-06-30",32.19,162800,{"date":747,"open":738,"high":204,"low":748,"close":204,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":204},"2026-06-29",31.94,0.342,1.07,170500,{"date":753,"open":754,"high":739,"low":755,"close":756,"change":757,"percent_change":289,"volume":758,"transactions":9,"vwap":756},"2026-06-26",31.87,31.84,32.018002,-0.102,154200,{"date":760,"open":198,"high":619,"low":761,"close":738,"change":269,"percent_change":762,"volume":763,"transactions":9,"vwap":738},"2026-06-25",32,0.38,151000,{"date":765,"open":766,"high":767,"low":754,"close":761,"change":603,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-06-24",31.95,32.098999,0.47,288000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",31.9,32.029999,31.83,31.85,-0.62,-1.91,191700,{"date":780,"open":781,"high":197,"low":782,"close":189,"change":550,"percent_change":783,"volume":784,"transactions":9,"vwap":189},"2026-06-22",31.19,31.11,-0.4,386800,{"date":786,"open":643,"high":644,"low":199,"close":197,"change":382,"percent_change":787,"volume":788,"transactions":9,"vwap":197},"2026-06-18",0.96,218000,{"date":790,"open":197,"high":730,"low":791,"close":737,"change":200,"percent_change":201,"volume":792,"transactions":9,"vwap":737},"2026-06-17",32.221,179700,{"date":794,"open":731,"high":700,"low":693,"close":685,"change":421,"percent_change":422,"volume":795,"transactions":9,"vwap":685},"2026-06-16",207600,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":166,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-15",32.74,32.52,32.59,0.62,174500,{"date":804,"open":744,"high":653,"low":710,"close":805,"change":484,"percent_change":724,"volume":806,"transactions":9,"vwap":805},"2026-06-12",32.39,130100,{"date":808,"open":809,"high":810,"low":811,"close":198,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":198},"2026-06-11",31.65,32.23,31.494,0.75,2.38,153900,{"date":816,"open":817,"high":755,"low":818,"close":819,"change":258,"percent_change":820,"volume":792,"transactions":9,"vwap":819},"2026-06-10",31.64,31.429,31.47,-1.32,{"date":822,"open":738,"high":823,"low":824,"close":825,"change":558,"percent_change":686,"volume":826,"transactions":9,"vwap":825},"2026-06-09",32.239,31.375,31.89,549900,{"date":828,"open":829,"high":773,"low":830,"close":831,"change":249,"percent_change":130,"volume":832,"transactions":9,"vwap":831},"2026-06-08",31.93,31.79,31.81,119200,{"date":834,"open":737,"high":204,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",31.655,31.78,-0.88,-2.69,222000,{"date":841,"open":731,"high":700,"low":189,"close":20,"change":678,"percent_change":679,"volume":842,"transactions":9,"vwap":20},"2026-06-04",170000,{"date":844,"open":18,"high":845,"low":189,"close":731,"change":551,"percent_change":846,"volume":847,"transactions":9,"vwap":731},"2026-06-03",32.75,-1.16,188600,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":566,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",32.64,32.91,32.88,0.83,153100,{"date":856,"open":601,"high":18,"low":857,"close":858,"change":51,"percent_change":100,"volume":859,"transactions":9,"vwap":858},"2026-06-01",32.335,32.61,214700,{"date":861,"open":653,"high":858,"low":711,"close":709,"change":249,"percent_change":130,"volume":862,"transactions":9,"vwap":709},"2026-05-29",226100,{"date":864,"open":738,"high":709,"low":865,"close":601,"change":373,"percent_change":866,"volume":867,"transactions":9,"vwap":601},"2026-05-28",32.084999,0.19,145900,{"date":869,"open":653,"high":870,"low":654,"close":871,"change":430,"percent_change":249,"volume":872,"transactions":9,"vwap":871},"2026-05-27",32.458,32.34,197000,{"date":874,"open":617,"high":875,"low":876,"close":877,"change":270,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-26",32.388,32.21,32.33,1.13,165400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-22",32.049999,32.09,31.915,31.97,-0.19,-0.59,215900,{"date":890,"open":891,"high":892,"low":893,"close":739,"change":269,"percent_change":646,"volume":894,"transactions":9,"vwap":739},"2026-05-21",31.72,32.245,31.68,283900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":485,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-20",31.54,32.069,31.48,32.040001,1.62,165500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":317,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-19",31.49,31.69,31.441,31.53,-0.57,185000,{"date":912,"open":817,"high":913,"low":899,"close":914,"change":915,"percent_change":335,"volume":916,"transactions":9,"vwap":914},"2026-05-18",31.77,31.71,0.305,300700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-15",31.45,31.51,31.29,31.405,-0.505,-1.58,170800,{"date":927,"open":928,"high":885,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-14",31.8,31.75,31.91,0.13,0.41,197600,{"date":935,"open":920,"high":755,"low":920,"close":836,"change":931,"percent_change":932,"volume":936,"transactions":9,"vwap":836},"2026-05-13",152300,{"date":938,"open":939,"high":940,"low":824,"close":809,"change":886,"percent_change":941,"volume":942,"transactions":9,"vwap":809},"2026-05-12",31.6,31.67,-0.6,206900,{"date":944,"open":825,"high":829,"low":928,"close":755,"change":307,"percent_change":945,"volume":946,"transactions":9,"vwap":755},"2026-05-11",-0.28,162700,{"date":948,"open":825,"high":829,"low":913,"close":829,"change":686,"percent_change":949,"volume":950,"transactions":9,"vwap":829},"2026-05-08",0.79,249600,{"date":952,"open":953,"high":954,"low":817,"close":893,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":893},"2026-05-07",32.14,32.159,-0.445,-1.39,210300,{"date":959,"open":748,"high":739,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-06",31.92,32.125,0.865,2.77,202800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":334,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-05",31.23,31.3,31.040001,31.26,1.03,224700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":413,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-04",31.14,31.193,30.8,30.94,-1.15,228100,{"date":982,"open":983,"high":984,"low":985,"close":968,"change":421,"percent_change":986,"volume":987,"transactions":9,"vwap":968},"2026-05-01",31.32,31.5,31.24,-0.16,177800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":393,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-30",31.1,31.41,31.014999,31.35,1.69,341000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":222,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",30.97,30.98,30.735,30.83,-1.06,354600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":457,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",31,31.16,30.936,-0.45,225300,{"date":1012,"open":991,"high":919,"low":1013,"close":968,"change":1014,"percent_change":457,"volume":1015,"transactions":9,"vwap":968},"2026-04-27",31.247,-0.043,256700,{"date":1017,"open":967,"high":1018,"low":975,"close":1019,"change":1020,"percent_change":300,"volume":1021,"transactions":9,"vwap":1019},"2026-04-24",31.385,31.343,0.283,209000,{"date":1023,"open":985,"high":968,"low":1024,"close":1025,"change":289,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",30.75,31.059999,-1.02,213300,{"date":1029,"open":968,"high":1030,"low":1031,"close":1032,"change":678,"percent_change":485,"volume":1033,"transactions":9,"vwap":1032},"2026-04-22",31.42,31.215,31.38,200200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-21",31.62,31.639,31.145,31.22,-0.55,-1.73,204200,{"date":1044,"open":929,"high":836,"low":1045,"close":913,"change":986,"percent_change":1046,"volume":1047,"transactions":9,"vwap":913},"2026-04-20",31.61,-0.5,165700,{"date":1049,"open":773,"high":953,"low":754,"close":829,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":829},"2026-04-17",0.46,1.46,255100,{"date":1054,"open":809,"high":809,"low":993,"close":819,"change":307,"percent_change":362,"volume":1055,"transactions":9,"vwap":819},"2026-04-16",437300,{"date":1057,"open":809,"high":809,"low":984,"close":1058,"change":421,"percent_change":986,"volume":1059,"transactions":9,"vwap":1058},"2026-04-15",31.56,164000,{"date":1061,"open":899,"high":1062,"low":899,"close":1045,"change":70,"percent_change":156,"volume":1063,"transactions":9,"vwap":1045},"2026-04-14",31.66,192800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":240,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-13",30.95,31.44,30.89,31.4,0.71,631400,{"date":1073,"open":1074,"high":1032,"low":1075,"close":1076,"change":430,"percent_change":249,"volume":718,"transactions":9,"vwap":1076},"2026-04-10",31.33,31.08,31.18,{"date":1078,"open":1079,"high":970,"low":1001,"close":1080,"change":550,"percent_change":258,"volume":1081,"transactions":9,"vwap":1080},"2026-04-09",30.99,31.17,255500,{"date":1083,"open":1084,"high":1030,"low":1085,"close":968,"change":647,"percent_change":1086,"volume":1087,"transactions":9,"vwap":968},"2026-04-08",31.36,31.09,3.81,241400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-07",30.049999,30.22,29.74,30.15,-0.065,-0.22,319400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":70,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",30.11,30.249,30.07,30.215,0.7,224500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":458,"volume":1112,"transactions":9,"vwap":1110},"2026-04-02",29.57,30.09,29.5,30.0049992,-0.125,178600,{"date":1114,"open":1115,"high":1116,"low":1090,"close":1117,"change":932,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-01",30.21,30.373,30.13,1.38,457800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-31",29.14,29.75,29.105,29.72,0.92,3.19,374200,{"date":1130,"open":1131,"high":1132,"low":26,"close":1133,"change":372,"percent_change":1134,"volume":957,"transactions":9,"vwap":1133},"2026-03-30",28.95,29.07,28.8,0.07,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":362,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-27",28.93,29.030001,28.7,28.78,-1,254200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1132,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1132},"2026-03-26",29.34,29.55,29.059999,-0.68,-2.29,533100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1123,"change":646,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1123},"2026-03-25",29.81,29.865,29.6,1.26,202600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":886,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-24",29.25,29.53,29.185,29.38,-0.64,266600,{"date":1167,"open":1168,"high":1169,"low":1160,"close":1107,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1107},"2026-03-23",29.42,29.929,0.69,2.39,206100,{"date":1174,"open":1146,"high":1146,"low":1140,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-20",28.88,-0.85,-2.86,262600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":430,"percent_change":249,"volume":1185,"transactions":9,"vwap":1184},"2026-03-19",29.27,29.847,29.26,29.73,193100,{"date":1187,"open":1117,"high":1188,"low":1189,"close":1125,"change":941,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1125},"2026-03-18",30.19,29.67,-1.98,206500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":269,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",30.36,30.48,30.283,30.32,0.4,628000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":679,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-16",30.030001,30.275,30.2,1.65,153800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":326,"percent_change":1141,"volume":1213,"transactions":9,"vwap":1212},"2026-03-13",30.08,30.18,29.66,29.71,212900,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",30.26,29.935,30.01,-0.56,-1.83,347700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":221,"percent_change":413,"volume":1228,"transactions":9,"vwap":1227},"2026-03-11",30.53,30.62,30.33,30.57,477600,{"date":1230,"open":1231,"high":1075,"low":1232,"close":1233,"change":866,"percent_change":801,"volume":972,"transactions":9,"vwap":1233},"2026-03-10",30.66,30.489,30.68,{"date":1235,"open":1236,"high":1237,"low":1155,"close":1238,"change":559,"percent_change":949,"volume":1239,"transactions":9,"vwap":1238},"2026-03-09",29.87,30.6,30.49,373500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1095,"percent_change":1246,"volume":1178,"transactions":9,"vwap":1245},"2026-03-06",30.040001,30.41,29.94,30.25,-0.72,{"date":1248,"open":1231,"high":1249,"low":1093,"close":1250,"change":909,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-05",30.764,30.47,-1.84,228400,{"date":1254,"open":1001,"high":782,"low":1024,"close":969,"change":1255,"percent_change":971,"volume":1256,"transactions":9,"vwap":969},"2026-03-04",0.315,971800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-03",30.31,30.84,29.98,30.725,-1.035,-3.26,338700,{"date":1267,"open":920,"high":1268,"low":920,"close":1269,"change":887,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-02",31.905,31.76,-1.82,192300,{"date":1273,"open":617,"high":1274,"low":1275,"close":670,"change":421,"percent_change":422,"volume":1276,"transactions":9,"vwap":670},"2026-02-27",32.51,32.298,247800,{"date":1278,"open":805,"high":189,"low":1279,"close":601,"change":931,"percent_change":1198,"volume":1280,"transactions":9,"vwap":601},"2026-02-26",32.18,182800,{"date":1282,"open":1283,"high":737,"low":900,"close":1284,"change":1285,"percent_change":110,"volume":1286,"transactions":9,"vwap":1284},"2026-02-25",32.099998,32.27,0.23,222400,{"date":1288,"open":1289,"high":1283,"low":836,"close":900,"change":1285,"percent_change":110,"volume":1290,"transactions":9,"vwap":900},"2026-02-24",31.82,333800,{"date":1292,"open":930,"high":1293,"low":929,"close":831,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":831},"2026-02-23",32.02,-0.17,-0.53,241500,{"date":1298,"open":1036,"high":1293,"low":1036,"close":1299,"change":270,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-20",31.98,1.14,192600,{"date":1303,"open":920,"high":809,"low":1067,"close":1036,"change":325,"percent_change":289,"volume":1304,"transactions":9,"vwap":1036},"2026-02-19",190300,{"date":1306,"open":1062,"high":1307,"low":1036,"close":891,"change":1134,"percent_change":240,"volume":1308,"transactions":9,"vwap":891},"2026-02-18",31.839,256200,{"date":1310,"open":1311,"high":906,"low":1312,"close":809,"change":422,"percent_change":1313,"volume":1314,"transactions":9,"vwap":809},"2026-02-17",31.52,31.31,-0.47,331300,{"date":1316,"open":1317,"high":775,"low":1318,"close":928,"change":130,"percent_change":1319,"volume":1320,"transactions":9,"vwap":928},"2026-02-13",31.7,31.495,0.28,305500,{"date":1322,"open":885,"high":773,"low":939,"close":914,"change":308,"percent_change":1323,"volume":1324,"transactions":9,"vwap":914},"2026-02-12",-0.84,240900,{"date":1326,"open":1299,"high":1327,"low":1328,"close":1299,"change":269,"percent_change":762,"volume":1329,"transactions":9,"vwap":1299},"2026-02-11",32.058998,31.797,353600,{"date":1331,"open":900,"high":1332,"low":1333,"close":1333,"change":412,"percent_change":551,"volume":1334,"transactions":9,"vwap":1333},"2026-02-10",32.060001,31.86,437600,{"date":1336,"open":914,"high":761,"low":1337,"close":1299,"change":299,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1299},"2026-02-09",31.676,0.95,248900,{"date":1341,"open":968,"high":893,"low":968,"close":893,"change":105,"percent_change":1342,"volume":1343,"transactions":9,"vwap":893},"2026-02-06",2.36,225100,{"date":1345,"open":1346,"high":1076,"low":1347,"close":1066,"change":362,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1066},"2026-02-05",31.030001,30.915,-0.93,454400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":985,"change":1354,"percent_change":550,"volume":1355,"transactions":9,"vwap":985},"2026-02-04",31.46,31.080999,-0.04,755400,{"date":1357,"open":921,"high":1074,"low":1358,"close":1359,"change":457,"percent_change":1009,"volume":1360,"transactions":9,"vwap":1359},"2026-02-03",31.049999,31.28,250900,{"date":1362,"open":1363,"high":1030,"low":1364,"close":1030,"change":334,"percent_change":971,"volume":1365,"transactions":9,"vwap":1030},"2026-02-02",31.12,31.112,242900,{"date":1367,"open":1074,"high":1368,"low":998,"close":990,"change":1369,"percent_change":740,"volume":1370,"transactions":9,"vwap":990},"2026-01-30",31.379,-0.31,338600,{"date":1372,"open":1373,"high":819,"low":1374,"close":991,"change":269,"percent_change":762,"volume":1375,"transactions":9,"vwap":991},"2026-01-29",31.43,31.02,237900,{"date":1377,"open":1030,"high":1030,"low":1378,"close":921,"change":945,"percent_change":1379,"volume":1380,"transactions":9,"vwap":921},"2026-01-28",31.175,-0.89,213700,{"date":1382,"open":819,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":733,"volume":1387,"transactions":9,"vwap":1385},"2026-01-27",31.59,31.445,31.57,0.33,193300,{"date":1389,"open":1390,"high":983,"low":1390,"close":985,"change":558,"percent_change":466,"volume":1104,"transactions":9,"vwap":985},"2026-01-26",31.2,{"date":1392,"open":1393,"high":781,"low":1260,"close":1007,"change":678,"percent_change":393,"volume":1394,"transactions":9,"vwap":1007},"2026-01-23",30.9,247600,{"date":1396,"open":1006,"high":1075,"low":1397,"close":1006,"change":269,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1006},"2026-01-22",30.91,0.39,200100,{"date":1401,"open":1402,"high":998,"low":1403,"close":1404,"change":686,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-21",30.72,30.59,30.88,0.82,243100,{"date":1408,"open":1409,"high":1001,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-20",30.74,30.58,30.63,-0.49,-1.57,278200,{"date":1416,"open":1417,"high":1039,"low":1418,"close":1363,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1363},"2026-01-16",31.21,31.025,-0.08,-0.26,515300,{"date":1423,"open":970,"high":1424,"low":1076,"close":1390,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1390},"2026-01-15",31.34,-0.01,-0.03,224200,{"date":1429,"open":1085,"high":1417,"low":1358,"close":1417,"change":678,"percent_change":393,"volume":1430,"transactions":9,"vwap":1417},"2026-01-14",200300,{"date":1432,"open":1076,"high":1390,"low":1079,"close":1358,"change":1433,"percent_change":290,"volume":1434,"transactions":9,"vwap":1358},"2026-01-13",-0.305,186500,{"date":1436,"open":975,"high":1437,"low":1358,"close":1437,"change":1438,"percent_change":191,"volume":1439,"transactions":9,"vwap":1437},"2026-01-12",31.355,0.265,182400,{"date":1441,"open":1346,"high":1007,"low":1442,"close":1085,"change":866,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1085},"2026-01-09",30.918,0.61,399800,{"date":1446,"open":1447,"high":978,"low":1448,"close":1393,"change":1449,"percent_change":602,"volume":1450,"transactions":9,"vwap":1393},"2026-01-08",30.71,30.697,0.015,3007200,{"date":1452,"open":1374,"high":1374,"low":1453,"close":1454,"change":308,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-07",30.866,30.885,-0.87,169400,{"date":1458,"open":975,"high":985,"low":1459,"close":1460,"change":1461,"percent_change":421,"volume":1462,"transactions":9,"vwap":1460},"2026-01-06",31.13,31.155,-0.015,506800,{"date":1464,"open":1465,"high":1390,"low":1466,"close":1080,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1080},"2026-01-05",30.87,30.86,0.29,0.94,403700,{"date":1471,"open":1024,"high":978,"low":1472,"close":1404,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1404},"2026-01-02",30.67,0.43,1.41,146200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1478,"change":307,"percent_change":362,"volume":1481,"transactions":9,"vwap":1478},"2025-12-31",30.45,30.52,30.37,176800,{"date":1483,"open":1484,"high":1411,"low":1479,"close":1485,"change":477,"percent_change":931,"volume":1486,"transactions":9,"vwap":1485},"2025-12-30",30.56,30.54,148600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1489,"change":1492,"percent_change":1313,"volume":1493,"transactions":9,"vwap":1489},"2025-12-29",30.5,30.55,30.4,-0.145,196400,{"date":1495,"open":1225,"high":1496,"low":1485,"close":1497,"change":1498,"percent_change":1319,"volume":1499,"transactions":9,"vwap":1497},"2025-12-26",30.65,30.645,0.085,87200,{"date":1501,"open":1243,"high":1410,"low":1243,"close":1484,"change":373,"percent_change":166,"volume":1502,"transactions":9,"vwap":1484},"2025-12-24",311300,{"date":1504,"open":1243,"high":1479,"low":1480,"close":1489,"change":931,"percent_change":1473,"volume":1505,"transactions":9,"vwap":1489},"2025-12-23",182700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1480,"change":1511,"percent_change":762,"volume":1512,"transactions":9,"vwap":1480},"2025-12-22",30.24,30.44,30.207,0.115,234700,{"date":1514,"open":1515,"high":1226,"low":1099,"close":1516,"change":1517,"percent_change":705,"volume":1518,"transactions":9,"vwap":1516},"2025-12-19",30.17,30.255,0.205,234100,{"date":1520,"open":1521,"high":1515,"low":1522,"close":1090,"change":559,"percent_change":567,"volume":1523,"transactions":9,"vwap":1090},"2025-12-18",30.059999,29.982,188900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1153,"change":317,"percent_change":941,"volume":1529,"transactions":9,"vwap":1153},"2025-12-17",29.95,29.99,29.77,197500,{"date":1531,"open":1090,"high":1090,"low":1532,"close":1527,"change":222,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1527},"2025-12-16",29.892,-1.09,195300,{"date":1536,"open":1243,"high":1537,"low":1538,"close":1197,"change":931,"percent_change":1473,"volume":1539,"transactions":9,"vwap":1197},"2025-12-15",30.43,30.247,127500,{"date":1541,"open":1491,"high":1542,"low":1108,"close":1188,"change":231,"percent_change":343,"volume":1543,"transactions":9,"vwap":1188},"2025-12-12",30.429,182300,{"date":1545,"open":1204,"high":1509,"low":1204,"close":1491,"change":603,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1491},"2025-12-11",0.5,128000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1245,"change":1386,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1245},"2025-12-10",29.92,30.3,29.891,1.1,179000,{"date":1556,"open":1557,"high":1244,"low":1557,"close":1550,"change":1426,"percent_change":325,"volume":1558,"transactions":9,"vwap":1550},"2025-12-09",29.85,139400,{"date":1560,"open":1527,"high":1242,"low":1561,"close":1526,"change":307,"percent_change":326,"volume":1562,"transactions":9,"vwap":1526},"2025-12-08",29.875,156300,{"date":1564,"open":1565,"high":1566,"low":1110,"close":1242,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1242},"2025-12-05",30.1,30.23,-0.06,-0.2,131600,{"date":1571,"open":1572,"high":1093,"low":1573,"close":1565,"change":602,"percent_change":484,"volume":1574,"transactions":9,"vwap":1565},"2025-12-04",30.12,30.014,178200,{"date":1576,"open":1577,"high":1090,"low":1578,"close":1090,"change":269,"percent_change":1198,"volume":1579,"transactions":9,"vwap":1090},"2025-12-03",29.9,29.82,259400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":558,"percent_change":566,"volume":1586,"transactions":9,"vwap":1585},"2025-12-02",29.86,29.96,29.824,29.93,388200,{"date":1588,"open":1589,"high":1261,"low":1590,"close":1557,"change":422,"percent_change":1046,"volume":1591,"transactions":9,"vwap":1557},"2025-12-01",29.89,29.825,155700,{"date":1593,"open":1236,"high":1218,"low":1594,"close":1595,"change":269,"percent_change":1198,"volume":1596,"transactions":9,"vwap":1595},"2025-11-28",29.83,30,116900,{"date":1598,"open":1125,"high":1585,"low":1599,"close":1600,"change":566,"percent_change":300,"volume":1601,"transactions":9,"vwap":1600},"2025-11-26",29.7,29.88,287400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":646,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-25",29.31,29.61,29.24,1.27,169900,{"date":1610,"open":1611,"high":1612,"low":1122,"close":1606,"change":1134,"percent_change":559,"volume":1613,"transactions":9,"vwap":1606},"2025-11-24",29.15,29.329,236300,{"date":1615,"open":1137,"high":1183,"low":1616,"close":1617,"change":932,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-21",28.893,29.17,1.43,108700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":259,"volume":1627,"transactions":9,"vwap":1625},"2025-11-20",29.36,29.37,28.74,28.76,-0.366,247500,{"date":1629,"open":1147,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":362,"volume":1634,"transactions":9,"vwap":1632},"2025-11-19",29.201,28.97,29.126,-0.084,156000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":200,"percent_change":1176,"volume":1641,"transactions":9,"vwap":1640},"2025-11-18",29.18,29.29,29.007,29.21,158900,{"date":1643,"open":1605,"high":1644,"low":1145,"close":1645,"change":458,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-17",29.729,29.46,-1.37,140200,{"date":1649,"open":1189,"high":1526,"low":1189,"close":1236,"change":1419,"percent_change":308,"volume":1650,"transactions":9,"vwap":1236},"2025-11-14",188100,{"date":1652,"open":1653,"high":1654,"low":1577,"close":1526,"change":1369,"percent_change":1026,"volume":1655,"transactions":9,"vwap":1526},"2025-11-13",30.27,30.28,155600,{"date":1657,"open":1658,"high":1654,"low":1515,"close":1216,"change":269,"percent_change":1198,"volume":1659,"transactions":9,"vwap":1216},"2025-11-12",30.216,93800,{"date":1661,"open":1218,"high":1662,"low":1218,"close":1663,"change":566,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-11",30.175,30.14,0.9,137500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1236,"change":299,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1236},"2025-11-10",29.78,29.91,29.69,1.01,93200,{"date":1674,"open":1675,"high":1107,"low":1676,"close":1107,"change":269,"percent_change":932,"volume":1677,"transactions":9,"vwap":1107},"2025-11-07",29.3,29.245,101900,{"date":1679,"open":1155,"high":1155,"low":1680,"close":1681,"change":986,"percent_change":318,"volume":1682,"transactions":9,"vwap":1681},"2025-11-06",29.365,29.45,93700,{"date":1684,"open":1685,"high":1211,"low":1168,"close":1605,"change":70,"percent_change":1070,"volume":1686,"transactions":9,"vwap":1605},"2025-11-05",29.43,111200,{"date":1688,"open":1168,"high":1689,"low":1690,"close":1691,"change":439,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-04",29.56,29.355,29.4,-1.18,119800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1123,"change":373,"percent_change":166,"volume":1699,"transactions":9,"vwap":1123},"2025-11-03",29.76,29.79,29.64,102900,{"date":1701,"open":1212,"high":1125,"low":1702,"close":1670,"change":1567,"percent_change":1568,"volume":842,"transactions":9,"vwap":1670},"2025-10-31",29.585,{"date":1704,"open":1670,"high":1236,"low":1211,"close":1123,"change":1568,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1123},"2025-10-30",-0.67,1554800,{"date":1708,"open":1209,"high":1108,"low":1668,"close":1526,"change":550,"percent_change":351,"volume":1709,"transactions":9,"vwap":1526},"2025-10-29",1108900,{"date":1711,"open":1526,"high":1663,"low":1244,"close":1209,"change":249,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1209},"2025-10-28",0.1,215500,{"date":1715,"open":1527,"high":1565,"low":1716,"close":1090,"change":70,"percent_change":1103,"volume":1717,"transactions":9,"vwap":1090},"2025-10-27",29.968,102300,{"date":1719,"open":1589,"high":1720,"low":1578,"close":1721,"change":1134,"percent_change":559,"volume":1722,"transactions":9,"vwap":1721},"2025-10-24",29.899,29.84,101000,{"date":1724,"open":1212,"high":1578,"low":1599,"close":1528,"change":558,"percent_change":566,"volume":1725,"transactions":9,"vwap":1528},"2025-10-23",119400,{"date":1727,"open":1599,"high":1528,"low":1728,"close":1670,"change":1425,"percent_change":1426,"volume":1729,"transactions":9,"vwap":1670},"2025-10-22",29.545,360000,{"date":1731,"open":1123,"high":1557,"low":1732,"close":1599,"change":1733,"percent_change":887,"volume":1734,"transactions":9,"vwap":1599},"2025-10-21",29.676,-0.175,135500,{"date":1736,"open":1696,"high":1550,"low":1696,"close":1561,"change":392,"percent_change":448,"volume":1737,"transactions":9,"vwap":1561},"2025-10-20",125100,{"date":1739,"open":1740,"high":1125,"low":1740,"close":1599,"change":1741,"percent_change":866,"volume":1742,"transactions":9,"vwap":1599},"2025-10-17",29.52,0.055,101700,{"date":1744,"open":1528,"high":1745,"low":1746,"close":1747,"change":1741,"percent_change":866,"volume":1748,"transactions":9,"vwap":1747},"2025-10-16",29.809,29.575,29.645,181000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":166,"percent_change":705,"volume":1755,"transactions":9,"vwap":1754},"2025-10-15",29.58,29.639,29.402,29.59,109500,{"date":1757,"open":1758,"high":1109,"low":1759,"close":1760,"change":430,"percent_change":249,"volume":1761,"transactions":9,"vwap":1760},"2025-10-14",29.12,29.049999,29.39,134700,{"date":1763,"open":1181,"high":1168,"low":1637,"close":1163,"change":646,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1163},"2025-10-13",1.28,103600,{"date":1767,"open":1155,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-10",29.63,28.943,29.01,-0.665,-2.24,98200,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-09",29.97,29.625,29.675,-0.335,-1.12,108500,{"date":1783,"open":1669,"high":1218,"low":1600,"close":1218,"change":866,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1218},"2025-10-08",0.64,111400,{"date":1787,"open":1521,"high":1521,"low":1153,"close":1578,"change":945,"percent_change":1348,"volume":1788,"transactions":9,"vwap":1578},"2025-10-07",120400,{"date":1790,"open":1595,"high":1093,"low":1595,"close":1565,"change":1712,"percent_change":1386,"volume":1791,"transactions":9,"vwap":1565},"2025-10-06",400100,{"date":1793,"open":1669,"high":1794,"low":1600,"close":1595,"change":240,"percent_change":611,"volume":1795,"transactions":9,"vwap":1595},"2025-10-03",30.025,137300,{"date":1797,"open":1721,"high":1721,"low":1798,"close":1668,"change":602,"percent_change":484,"volume":1799,"transactions":9,"vwap":1668},"2025-10-02",29.635,133100,{"date":1801,"open":1211,"high":1802,"low":1211,"close":1184,"change":866,"percent_change":1784,"volume":1803,"transactions":9,"vwap":1184},"2025-10-01",29.765,76400,{"date":1805,"open":1760,"high":1751,"low":1623,"close":1806,"change":166,"percent_change":705,"volume":1807,"transactions":9,"vwap":1806},"2025-09-30",29.54,96500,{"date":1809,"open":1810,"high":1691,"low":1811,"close":1145,"change":931,"percent_change":280,"volume":1812,"transactions":9,"vwap":1145},"2025-09-29",29.33,29.28,75400,{"date":1814,"open":1132,"high":1815,"low":1132,"close":1640,"change":1816,"percent_change":1784,"volume":1817,"transactions":9,"vwap":1640},"2025-09-26",29.22,0.185,274100,{"date":1819,"open":1138,"high":1132,"low":1820,"close":1821,"change":402,"percent_change":211,"volume":832,"transactions":9,"vwap":1821},"2025-09-25",28.94,29.025,{"date":1823,"open":1824,"high":1638,"low":1825,"close":1824,"change":986,"percent_change":318,"volume":1826,"transactions":9,"vwap":1824},"2025-09-24",29.23,29.157,176900,{"date":1828,"open":1622,"high":1806,"low":1829,"close":1760,"change":249,"percent_change":1712,"volume":1830,"transactions":9,"vwap":1760},"2025-09-23",29.359,114200,{"date":1832,"open":1815,"high":1163,"low":1611,"close":1622,"change":558,"percent_change":566,"volume":1833,"transactions":9,"vwap":1622},"2025-09-22",115200,{"date":1835,"open":1160,"high":1145,"low":1617,"close":1811,"change":457,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1811},"2025-09-19",-0.48,163500,{"date":1839,"open":1810,"high":1681,"low":1840,"close":1168,"change":372,"percent_change":1134,"volume":1841,"transactions":9,"vwap":1168},"2025-09-18",29.241,198700,{"date":1843,"open":1681,"high":1605,"low":1844,"close":1691,"change":512,"percent_change":512,"volume":1845,"transactions":9,"vwap":1691},"2025-09-17",29.32,198900,{"date":1847,"open":1645,"high":1645,"low":1675,"close":1691,"change":1425,"percent_change":1426,"volume":1848,"transactions":9,"vwap":1691},"2025-09-16",290900,{"date":1850,"open":1622,"high":1168,"low":1638,"close":1851,"change":166,"percent_change":705,"volume":1852,"transactions":9,"vwap":1851},"2025-09-15",29.41,111000,{"date":1854,"open":1181,"high":1811,"low":1162,"close":1640,"change":1294,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1640},"2025-09-12",-0.58,125200,{"date":1858,"open":1859,"high":1163,"low":1611,"close":1163,"change":1467,"percent_change":173,"volume":1860,"transactions":9,"vwap":1163},"2025-09-11",29.2,86800,{"date":1862,"open":1859,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":130,"volume":1867,"transactions":9,"vwap":1865},"2025-09-10",29.205,29.034,29.09,0.026,112000,{"date":1869,"open":1870,"high":1871,"low":1147,"close":1872,"change":1873,"percent_change":430,"volume":1874,"transactions":9,"vwap":1872},"2025-09-09",29.08,29.13,29.063999,0.004,106100,{"date":1876,"open":1770,"high":1865,"low":1137,"close":1147,"change":686,"percent_change":23,"volume":1877,"transactions":9,"vwap":1147},"2025-09-08",88800,{"date":1879,"open":1175,"high":1820,"low":1139,"close":1880,"change":559,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-05",28.81,0.84,631900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":373,"percent_change":70,"volume":1889,"transactions":9,"vwap":1888},"2025-09-04",28.51,28.6,28.47,28.57,100500,{"date":1891,"open":1892,"high":1885,"low":1893,"close":1885,"change":1894,"percent_change":1398,"volume":1895,"transactions":9,"vwap":1885},"2025-09-03",28.38,28.37,0.11,127600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":200,"percent_change":1455,"volume":1902,"transactions":9,"vwap":1901},"2025-09-02",28.25,28.41,28.21,28.4,125900,{"date":1904,"open":1905,"high":1906,"low":1888,"close":1907,"change":1568,"percent_change":343,"volume":1908,"transactions":9,"vwap":1907},"2025-08-29",28.64,28.68,28.65,97400,{"date":1910,"open":1133,"high":1911,"low":1912,"close":1913,"change":558,"percent_change":1319,"volume":1914,"transactions":9,"vwap":1913},"2025-08-28",28.89,28.745,28.85,135600,{"date":1916,"open":1917,"high":1880,"low":1918,"close":1919,"change":1419,"percent_change":945,"volume":1920,"transactions":9,"vwap":1919},"2025-08-27",28.61,28.55,28.77,137400,{"date":1922,"open":1923,"high":1911,"low":1625,"close":1913,"change":421,"percent_change":1294,"volume":1924,"transactions":9,"vwap":1913},"2025-08-26",28.83,270700,{"date":1926,"open":1183,"high":1183,"low":1927,"close":1928,"change":945,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-25",28.86,28.9,-0.96,94200,{"date":1932,"open":1913,"high":1640,"low":1933,"close":1637,"change":1398,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1637},"2025-08-22",28.79,1.35,87600,{"date":1937,"open":1919,"high":1938,"low":1939,"close":1933,"change":986,"percent_change":1040,"volume":1940,"transactions":9,"vwap":1933},"2025-08-21",28.82,28.705,201600,{"date":1942,"open":1928,"high":1770,"low":1913,"close":1131,"change":1894,"percent_change":762,"volume":1943,"transactions":9,"vwap":1131},"2025-08-20",466600,{"date":1945,"open":1946,"high":1759,"low":1133,"close":1947,"change":1567,"percent_change":231,"volume":1948,"transactions":9,"vwap":1947},"2025-08-19",29,28.84,118100,{"date":1950,"open":1911,"high":1951,"low":1952,"close":1928,"change":421,"percent_change":1294,"volume":1953,"transactions":9,"vwap":1928},"2025-08-18",28.99,28.815,151800,{"date":1955,"open":1820,"high":1956,"low":1927,"close":1131,"change":269,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1131},"2025-08-15",28.98,0.42,101400,{"date":1960,"open":1961,"high":1913,"low":1139,"close":1923,"change":421,"percent_change":1294,"volume":1962,"transactions":9,"vwap":1923},"2025-08-14",28.75,91900,{"date":1964,"open":1938,"high":1137,"low":1919,"close":1175,"change":240,"percent_change":687,"volume":1965,"transactions":9,"vwap":1175},"2025-08-13",141300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":559,"percent_change":1881,"volume":1972,"transactions":9,"vwap":1971},"2025-08-12",28.49,28.69,28.42,28.66,83700,{"date":1974,"open":1975,"high":1885,"low":1976,"close":1970,"change":325,"percent_change":439,"volume":1977,"transactions":9,"vwap":1970},"2025-08-11",28.5,28.381,702800,{"date":1979,"open":1885,"high":1888,"low":1980,"close":1981,"change":130,"percent_change":334,"volume":1982,"transactions":9,"vwap":1981},"2025-08-08",28.46,28.52,48900,{"date":1984,"open":1985,"high":1888,"low":1986,"close":1987,"change":559,"percent_change":191,"volume":1988,"transactions":9,"vwap":1987},"2025-08-07",28.48,28.34,28.43,66400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1894,"percent_change":1398,"volume":1995,"transactions":9,"vwap":1994},"2025-08-06",28.16,28.27,28.030001,28.19,96200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1567,"percent_change":231,"volume":2002,"transactions":9,"vwap":2001},"2025-08-05",28.17,28.18,27.94,28.08,85500,{"date":2004,"open":2005,"high":1999,"low":2006,"close":2007,"change":270,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-04",28.1,28.07,28.14,1.3,174400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1420,"percent_change":1348,"volume":2016,"transactions":9,"vwap":2015},"2025-08-01",27.8,27.87,27.64,27.78,224600,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":422,"percent_change":1295,"volume":2022,"transactions":9,"vwap":2021},"2025-07-31",28.24,27.99,28.040001,140700,{"date":2024,"open":2025,"high":2025,"low":2026,"close":1994,"change":1369,"percent_change":1533,"volume":1677,"transactions":9,"vwap":1994},"2025-07-30",29.02,28.164,{"date":2028,"open":1918,"high":1918,"low":2029,"close":1975,"change":1426,"percent_change":221,"volume":2030,"transactions":9,"vwap":1975},"2025-07-29",28.445,226500,{"date":2032,"open":1139,"high":1139,"low":1975,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-28",28.53,-0.44,-1.52,82100,{"date":2038,"open":1133,"high":1631,"low":1139,"close":1631,"change":1567,"percent_change":231,"volume":2039,"transactions":9,"vwap":1631},"2025-07-25",81500,{"date":2041,"open":1759,"high":2042,"low":1956,"close":1138,"change":210,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1138},"2025-07-24",29.1,-0.79,248300,{"date":2046,"open":1911,"high":1811,"low":1913,"close":1183,"change":801,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1183},"2025-07-23",2.16,93000,{"date":2050,"open":1968,"high":2051,"low":2029,"close":1905,"change":559,"percent_change":191,"volume":2052,"transactions":9,"vwap":1905},"2025-07-22",28.697,131300,{"date":2054,"open":1986,"high":1981,"low":2055,"close":1901,"change":2056,"percent_change":485,"volume":1988,"transactions":9,"vwap":1901},"2025-07-21",28.29,0.145,{"date":2058,"open":1980,"high":1980,"low":1898,"close":2059,"change":2060,"percent_change":1040,"volume":2061,"transactions":9,"vwap":2059},"2025-07-18",28.255,-0.155,67400,{"date":2063,"open":2064,"high":1968,"low":2065,"close":1899,"change":1712,"percent_change":115,"volume":2066,"transactions":9,"vwap":1899},"2025-07-17",28.28,28.263,107800,{"date":2068,"open":1999,"high":2069,"low":2070,"close":2071,"change":269,"percent_change":1473,"volume":2072,"transactions":9,"vwap":2071},"2025-07-16",28.33,28.093,28.31,82900,{"date":2074,"open":2075,"high":2075,"low":2005,"close":1994,"change":2076,"percent_change":1369,"volume":2077,"transactions":9,"vwap":1994},"2025-07-15",28.35,-0.089,82600,{"date":2079,"open":2007,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":457,"volume":2084,"transactions":9,"vwap":2082},"2025-07-14",28.3,28.084999,28.279,-0.041,84500,{"date":2086,"open":1892,"high":2087,"low":1992,"close":2088,"change":210,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-11",28.39,28.32,-0.81,85800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1918,"change":2096,"percent_change":86,"volume":2097,"transactions":9,"vwap":1918},"2025-07-10",28.56,28.58,28.45,-0.07,74600,{"date":2099,"open":1918,"high":1907,"low":1981,"close":26,"change":2100,"percent_change":679,"volume":2101,"transactions":9,"vwap":26},"2025-07-09",0.14,358400,{"date":2103,"open":2087,"high":1981,"low":2088,"close":1985,"change":2104,"percent_change":1070,"volume":2105,"transactions":9,"vwap":1985},"2025-07-08",0.201,55900,{"date":2107,"open":2108,"high":2095,"low":1900,"close":2082,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2082},"2025-07-07",28.44,-0.301,-1.05,53500,{"date":2113,"open":2114,"high":2115,"low":1975,"close":2094,"change":477,"percent_change":2100,"volume":2116,"transactions":9,"vwap":2094},"2025-07-03",28.54,28.641,45300,{"date":2118,"open":2119,"high":2120,"low":2064,"close":2114,"change":602,"percent_change":51,"volume":2121,"transactions":9,"vwap":2114},"2025-07-02",28.36,28.593,118800,{"date":2123,"open":1893,"high":1918,"low":1893,"close":1968,"change":477,"percent_change":2100,"volume":2124,"transactions":9,"vwap":1968},"2025-07-01",116700,{"date":2126,"open":2069,"high":1980,"low":2064,"close":2095,"change":372,"percent_change":1134,"volume":2121,"transactions":9,"vwap":2095},"2025-06-30",{"date":2128,"open":2064,"high":1918,"low":2064,"close":1987,"change":559,"percent_change":191,"volume":2129,"transactions":9,"vwap":1987},"2025-06-27",76100,{"date":2131,"open":2132,"high":1898,"low":2133,"close":1994,"change":566,"percent_change":335,"volume":2134,"transactions":9,"vwap":1994},"2025-06-26",28.035,27.988,134100,{"date":2136,"open":2137,"high":2000,"low":2138,"close":2139,"change":1419,"percent_change":362,"volume":2140,"transactions":9,"vwap":2139},"2025-06-25",27.89,27.85,27.92,83500,{"date":2142,"open":2138,"high":1998,"low":2138,"close":2143,"change":270,"percent_change":2008,"volume":2144,"transactions":9,"vwap":2143},"2025-06-24",28,166500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2014,"change":269,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2014},"2025-06-23",27.32,27.655,27.27,0.44,60200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":222,"percent_change":1692,"volume":2158,"transactions":9,"vwap":2157},"2025-06-20",27.7,27.76,27.504,27.52,61400,{"date":2160,"open":2155,"high":2161,"low":2162,"close":2138,"change":1894,"percent_change":1198,"volume":2163,"transactions":9,"vwap":2138},"2025-06-18",27.86,27.72,246400,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":439,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-17",27.96,27.71,27.74,-1.25,106300,{"date":2172,"open":2173,"high":2064,"low":2174,"close":2175,"change":51,"percent_change":1784,"volume":2084,"transactions":9,"vwap":2175},"2025-06-16",28.12,28.049999,28.09,{"date":2177,"open":2138,"high":2178,"low":2138,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-13",28.059999,27.91,-0.39,-1.38,105400,{"date":2184,"open":1994,"high":2069,"low":2007,"close":2080,"change":1712,"percent_change":115,"volume":2185,"transactions":9,"vwap":2080},"2025-06-12",90900,{"date":2187,"open":1994,"high":2064,"low":1999,"close":2188,"change":430,"percent_change":477,"volume":2189,"transactions":9,"vwap":2188},"2025-06-11",28.2,89200,{"date":2191,"open":1994,"high":1900,"low":2173,"close":1994,"change":602,"percent_change":51,"volume":2192,"transactions":9,"vwap":1994},"2025-06-10",44300,{"date":2194,"open":2195,"high":1999,"low":2195,"close":2007,"change":430,"percent_change":477,"volume":2196,"transactions":9,"vwap":2007},"2025-06-09",28.02,229200,{"date":2198,"open":2178,"high":2188,"low":2020,"close":2199,"change":558,"percent_change":1467,"volume":2200,"transactions":9,"vwap":2199},"2025-06-06",28.13,75200,{"date":2202,"open":2203,"high":2188,"low":2204,"close":2174,"change":372,"percent_change":1134,"volume":2205,"transactions":9,"vwap":2174},"2025-06-05",28.11,27.966,265600,{"date":2207,"open":2166,"high":1900,"low":2179,"close":1993,"change":2100,"percent_change":1546,"volume":2208,"transactions":9,"vwap":1993},"2025-06-04",116500,{"date":2210,"open":2167,"high":2211,"low":2167,"close":2137,"change":421,"percent_change":317,"volume":2212,"transactions":9,"vwap":2137},"2025-06-03",27.915,117800,{"date":2214,"open":2162,"high":2215,"low":2216,"close":2000,"change":382,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2000},"2025-06-02",27.95,27.65,1.12,123500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":422,"percent_change":318,"volume":1982,"transactions":9,"vwap":2224},"2025-05-30",27.58,27.69,27.5,27.63,{"date":2226,"open":2015,"high":2012,"low":2216,"close":2015,"change":2100,"percent_change":485,"volume":2227,"transactions":9,"vwap":2015},"2025-05-29",282200,{"date":2229,"open":2014,"high":2137,"low":2230,"close":2014,"change":945,"percent_change":1141,"volume":2052,"transactions":9,"vwap":2014},"2025-05-28",27.61,{"date":2232,"open":2012,"high":2233,"low":2012,"close":2139,"change":1319,"percent_change":1671,"volume":2234,"transactions":9,"vwap":2139},"2025-05-27",27.98,109200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2014,"change":1449,"percent_change":602,"volume":2240,"transactions":9,"vwap":2014},"2025-05-23",27.4,27.66,27.341,50300,{"date":2242,"open":2243,"high":2244,"low":2237,"close":2245,"change":1741,"percent_change":166,"volume":2246,"transactions":9,"vwap":2245},"2025-05-22",27.45,27.639,27.625,58600,{"date":2248,"open":2154,"high":2012,"low":2249,"close":2249,"change":986,"percent_change":1855,"volume":2250,"transactions":9,"vwap":2249},"2025-05-21",27.57,113200,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":931,"percent_change":768,"volume":2255,"transactions":9,"vwap":2254},"2025-05-20",27.6,27.73,107600,{"date":2257,"open":2258,"high":2253,"low":2258,"close":2253,"change":484,"percent_change":801,"volume":2259,"transactions":9,"vwap":2253},"2025-05-19",27.34,86600,{"date":2261,"open":2262,"high":2243,"low":2262,"close":179,"change":558,"percent_change":1467,"volume":2263,"transactions":9,"vwap":179},"2025-05-16",27.3,123100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":166,"percent_change":611,"volume":2269,"transactions":9,"vwap":2267},"2025-05-15",27.2,27.35,27.17,130900,{"date":2271,"open":2266,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2096,"volume":2276,"transactions":9,"vwap":2274},"2025-05-14",27.24,27.14,27.15,-0.02,98600,{"date":2278,"open":2279,"high":2266,"low":2279,"close":2268,"change":2100,"percent_change":393,"volume":2280,"transactions":9,"vwap":2268},"2025-05-13",26.98,95900,{"date":2282,"open":2279,"high":2266,"low":2283,"close":2284,"change":1319,"percent_change":58,"volume":2285,"transactions":9,"vwap":2284},"2025-05-12",26.9,27.030001,55300,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":602,"percent_change":866,"volume":2291,"transactions":9,"vwap":2290},"2025-05-09",26.85,26.745,26.75,82800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":421,"percent_change":886,"volume":2297,"transactions":9,"vwap":2296},"2025-05-08",26.8,26.829,26.7,41800,{"date":2299,"open":2300,"high":2301,"low":2296,"close":2290,"change":986,"percent_change":887,"volume":2302,"transactions":9,"vwap":2290},"2025-05-07",26.706,26.87,45800,{"date":2304,"open":2305,"high":2306,"low":2294,"close":2307,"change":1419,"percent_change":326,"volume":2308,"transactions":9,"vwap":2307},"2025-05-06",26.88,26.95,26.91,38000,{"date":2310,"open":2288,"high":2311,"low":2288,"close":2312,"change":249,"percent_change":1894,"volume":2313,"transactions":9,"vwap":2312},"2025-05-05",27.09,26.99,64200,{"date":2315,"open":2283,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-05-02",26.97,26.89,26.96,0.55,2.08,55700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":430,"percent_change":477,"volume":2328,"transactions":9,"vwap":2327},"2025-05-01",26.401,26.54,26.34,26.41,1579400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1354,"percent_change":422,"volume":2335,"transactions":9,"vwap":2334},"2025-04-30",26.24,26.6,26.12,26.4,57600,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":678,"percent_change":1443,"volume":2341,"transactions":9,"vwap":2340},"2025-04-29",26.275,26.463,26.44,53800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":732,"volume":2349,"transactions":9,"vwap":2347},"2025-04-28",26.22,26.39,26.2,26.28,0.088,54000,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":678,"volume":2356,"transactions":9,"vwap":2354},"2025-04-25",26.073,26.213,26.192,0.042,57800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":566,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-04-24",25.85,26.15,1.04,155500,{"date":180,"open":2364,"high":2365,"low":176,"close":2366,"change":2096,"percent_change":308,"volume":2367,"transactions":9,"vwap":2366},25.95,26.059999,25.88,36700]