[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOPT":3,"homepage-market-summary":30,"stock-historical-TOPT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOPT","2026-10-07",{"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 Top 20 U.S. Stocks ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.312,0.11164,"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},35.78,35.6,35.795,35.4929,35.66,0.12,0.34,1146421.714728,35.845,27.54,452680.26167582074,99.2,489,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},23.355,374219,136589845.680631,49.52,"2025-04-25",[183,186,194,204,215,226,236,246,257,268,278,287,297,307,317,328,337,348,357,366,377,387,394,403,413,424,435,445,452,462,471,480,489,499,507,513,523,531,538,547,555,565,572,579,585,594,601,610,620,631,642,650,658,667,677,685,694,704,714,722,731,737,744,749,755,761,769,777,782,786,792,801,808,815,822,829,835,838,844,850,856,863,868,872,879,884,890,895,903,911,916,922,928,934,939,944,949,955,959,964,970,976,983,988,994,1001,1006,1011,1016,1023,1029,1036,1042,1048,1055,1061,1067,1075,1081,1088,1095,1102,1109,1115,1122,1129,1136,1144,1151,1159,1165,1171,1179,1185,1192,1200,1207,1215,1223,1230,1236,1243,1251,1259,1266,1273,1280,1286,1293,1300,1305,1310,1315,1320,1327,1333,1340,1346,1350,1355,1359,1366,1372,1376,1382,1389,1396,1402,1408,1413,1420,1428,1434,1441,1446,1453,1458,1463,1469,1476,1484,1492,1498,1500,1504,1510,1514,1520,1525,1532,1537,1543,1548,1554,1559,1565,1572,1578,1582,1588,1592,1597,1603,1608,1611,1616,1621,1624,1630,1634,1637,1641,1646,1649,1654,1658,1662,1665,1670,1675,1681,1688,1695,1701,1704,1708,1712,1717,1722,1727,1731,1734,1738,1745,1749,1752,1756,1763,1767,1773,1777,1784,1788,1792,1799,1804,1810,1816,1821,1827,1831,1834,1838,1841,1846,1850,1855,1859,1864,1868,1872,1875,1880,1885,1890,1894,1899,1903,1906,1910,1917,1923,1930,1935,1940,1945,1951,1958,1962,1968,1972,1977,1982,1989,1995,2000,2006,2010,2015,2020,2026,2032,2036,2042,2048,2055,2062,2066,2074,2079,2083,2089,2095,2099,2104,2110,2116,2120,2125,2130,2136,2143,2150,2156,2160,2165,2170,2175,2180,2186,2194,2201,2206,2212,2219,2226,2232,2238,2245,2251,2257,2263,2269,2274,2281,2288,2293,2301,2305,2310,2317,2323,2329,2335,2342,2350,2356,2364,2371,2374,2379,2384,2388,2395,2401,2408,2414,2421,2429,2436,2443,2451,2457,2463,2470],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3809,35.725,{"date":187,"open":188,"high":25,"low":18,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",35.73,0.15,0.42,627318.575176,3237,35.7573,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",35.22,35.615,35.51,0.3,0.85,509978.990761,3155,35.4794,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",35.31,35.4599,35.12,35.21,0.32,0.92,860024.621289,3536,35.2909,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34.97,35.03,34.6545,34.89,-0.01,-0.03,1484662.579017,5960,34.8645,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":72,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",34.98,35.23,34.88,34.9,0.2,643352.465742,2534,35.1095,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",35.11,34.795,34.83,-0.18,-0.51,585721.009845,2699,34.8905,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",35.28,35.29,34.95,35.01,-0.33,-0.93,283743.394737,2471,35.125,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",35.25,35.355,35.07,35.34,0.17,0.48,544600.781838,2696,35.2688,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":189,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",34.81,35.2,34.78,35.17,0.43,692287.751895,2526,35.0393,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":116,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",35.38,34.93,35.02,-0.91,389186.093751,2375,35.0417,{"date":288,"open":289,"high":290,"low":291,"close":262,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",35.27,35.405,35.265,0.05,0.14,544441.378295,2660,35.3544,{"date":298,"open":299,"high":300,"low":301,"close":249,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",34.75,35.3499,34.73,0.81,2.35,505768.097806,2837,35.1057,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":293,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",34.5,34.51,34.25,34.48,0.41,321817.810484,2008,34.3537,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",34.22,34.395,34.11,34.34,0.59,1.75,416814.12607,2358,34.3,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":221,"percent_change":222,"volume":334,"transactions":335,"vwap":336},"2026-09-16",33.91,34.035,33.545,33.75,336792.501797,2048,33.854,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",33.84,33.905,33.65,33.76,-0.09,-0.27,177119.341452,1451,33.7229,{"date":349,"open":342,"high":350,"low":351,"close":352,"change":46,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",34.005,33.665,33.85,-0.62,264165.669891,1838,33.885,{"date":358,"open":359,"high":311,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",34.03,34.06,0.28,0.83,256519.80419,1800,34.1382,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",33.72,33.81,33.6,33.78,-0.14,-0.41,203700.553379,1674,33.742,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",33.87,33.985,33.79,33.92,0,433154.067955,1852,33.9152,{"date":388,"open":360,"high":389,"low":379,"close":382,"change":390,"percent_change":116,"volume":391,"transactions":392,"vwap":393},"2026-09-08",34.12,-0.11,367167.018749,2419,33.9514,{"date":395,"open":396,"high":311,"low":397,"close":359,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",34.2,33.945,-0.16,-0.47,255475.851297,2017,34.027,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":190,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",33.9,34.265,33.8916,34.19,1.24,826171.29833,2787,34.1615,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",33.57,33.855,33.56,33.77,0.26,0.78,257108.062541,1434,33.7579,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",33.34,33.685,33.22,33.51,-0.13,-0.39,245993.609766,2437,33.489,{"date":436,"open":437,"high":341,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",33.58,33.4599,33.64,0.02,0.06,400534.745942,2373,33.5393,{"date":446,"open":447,"high":350,"low":332,"close":448,"change":222,"percent_change":343,"volume":449,"transactions":450,"vwap":451},"2026-08-28",33.7,33.62,420131.84733,2378,33.6885,{"date":453,"open":454,"high":455,"low":456,"close":341,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",33.45,33.73,33.36,0.46,1.39,246331.608485,1912,33.6016,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":430,"percent_change":431,"volume":468,"transactions":469,"vwap":470},"2026-08-26",33.27,33.31,33.11,33.19,179733.928678,1759,33.2187,{"date":472,"open":473,"high":474,"low":467,"close":475,"change":232,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",33.29,33.42,33.32,0.6,146765.758598,1605,33.2852,{"date":481,"open":473,"high":482,"low":483,"close":484,"change":46,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",33.295,33.0775,33.12,-0.63,213070.852627,2230,33.1946,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":72,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",33.41,33.48,33.275,33.33,0.21,183772.130998,1892,33.3494,{"date":500,"open":492,"high":429,"low":501,"close":502,"change":116,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",33.23,33.26,-0.95,311058.731376,2322,33.3363,{"date":508,"open":417,"high":509,"low":491,"close":437,"change":292,"percent_change":189,"volume":510,"transactions":511,"vwap":512},"2026-08-19",33.725,251231.199724,2096,33.6034,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":95,"volume":520,"transactions":521,"vwap":522},"2026-08-18",33.5,33.55,33.405,33.53,-0.26,214176.103153,2297,33.4932,{"date":524,"open":525,"high":526,"low":342,"close":381,"change":430,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",33.96,34.01,-0.38,161300.681006,2243,33.8644,{"date":532,"open":533,"high":534,"low":352,"close":382,"change":343,"percent_change":519,"volume":535,"transactions":536,"vwap":537},"2026-08-14",34.08,34.1099,252985.69856,2125,33.9637,{"date":539,"open":540,"high":541,"low":418,"close":526,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",33.82,34.095,0.24,0.71,227066.279699,2192,33.971,{"date":548,"open":330,"high":549,"low":550,"close":418,"change":551,"percent_change":199,"volume":552,"transactions":553,"vwap":554},"2026-08-12",33.93,33.735,0.1,282947.851574,2067,33.8162,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",34.07,33.595,33.67,-0.29,-0.85,305598.544609,3588,33.7792,{"date":566,"open":525,"high":567,"low":352,"close":525,"change":568,"percent_change":560,"volume":569,"transactions":570,"vwap":571},"2026-08-10",34.09,-0.1,206807.400795,2311,33.9787,{"date":573,"open":359,"high":321,"low":574,"close":360,"change":575,"percent_change":73,"volume":576,"transactions":577,"vwap":578},"2026-08-07",33.88,0.16,144589.129177,1680,33.9958,{"date":580,"open":581,"high":533,"low":540,"close":405,"change":292,"percent_change":189,"volume":582,"transactions":583,"vwap":584},"2026-08-06",33.94,363604.534369,1971,33.9201,{"date":586,"open":587,"high":588,"low":381,"close":352,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",34.14,34.255,-0.05,-0.15,308242.109922,2813,34.0187,{"date":595,"open":475,"high":359,"low":475,"close":405,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.68,2.05,394442.959401,3651,33.7998,{"date":602,"open":603,"high":426,"low":604,"close":428,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",32.72,32.69,0.55,1.68,174237.736992,2231,33.1632,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":543,"volume":617,"transactions":618,"vwap":619},"2026-07-31",32.48,32.785,32.16,32.67,0.23,507532.993027,2337,32.4027,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",32,32.505,31.99,32.44,0.62,1.95,270107.628381,2252,32.2882,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",32.35,32.5,31.79,31.82,-0.53,-1.64,257896.944787,2465,32.0429,{"date":643,"open":644,"high":612,"low":645,"close":633,"change":145,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",32.28,32.055,-0.06,346208.970304,2466,32.2989,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":398,"percent_change":655,"volume":656,"transactions":570,"vwap":657},"2026-07-27",32.84,32.205,32.37,-0.49,309442.279793,32.3631,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":589,"percent_change":590,"volume":664,"transactions":665,"vwap":666},"2026-07-24",32.57,32.81,32.425,32.53,391761.401026,2414,32.6019,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":95,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",32.7,32.82,32.41,32.58,-2.31,334066.627536,2755,32.5996,{"date":678,"open":679,"high":515,"low":680,"close":681,"change":221,"percent_change":222,"volume":682,"transactions":683,"vwap":684},"2026-07-22",33.24,33.2,33.35,204696.296383,1479,33.3979,{"date":686,"open":687,"high":688,"low":689,"close":456,"change":190,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",33.16,33.4,33.08,1.28,224834.98555,2038,33.3023,{"date":695,"open":696,"high":475,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",33.17,32.915,32.94,0.01,0.03,362523.851818,2562,33.098,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":527,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",32.78,33.155,32.575,32.93,-1.14,395122.98485,2951,32.9233,{"date":715,"open":370,"high":716,"low":717,"close":465,"change":399,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",33.66,33.15,-1.39,264369.563599,2345,33.4213,{"date":723,"open":448,"high":724,"low":725,"close":371,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",33.785,33.52,0.25,0.75,318798.92838,2425,33.6751,{"date":732,"open":494,"high":417,"low":680,"close":518,"change":23,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",1.02,473829.509744,2822,33.46,{"date":738,"open":456,"high":736,"low":707,"close":467,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",-0.4,-1.19,458815.711657,3051,33.2721,{"date":745,"open":681,"high":746,"low":428,"close":747,"change":419,"percent_change":420,"volume":748,"transactions":9,"vwap":747},"2026-07-10",33.609,33.59,322600,{"date":750,"open":751,"high":752,"low":753,"close":494,"change":199,"percent_change":88,"volume":754,"transactions":9,"vwap":494},"2026-07-09",33.02,33.348,32.87,297000,{"date":756,"open":661,"high":757,"low":758,"close":759,"change":72,"percent_change":495,"volume":760,"transactions":9,"vwap":759},"2026-07-08",33.084999,32.68,33.029999,228300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":241,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-07",33.040001,33.099998,32.815,32.96,-0.54,228200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":457,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",32.9,33.255,32.85,33.14,1.41,182000,{"date":778,"open":773,"high":779,"low":780,"close":758,"change":398,"percent_change":655,"volume":781,"transactions":9,"vwap":758},"2026-07-02",33.09,32.49,305300,{"date":783,"open":753,"high":751,"low":669,"close":652,"change":784,"percent_change":157,"volume":785,"transactions":9,"vwap":652},"2026-07-01",-0.08,263500,{"date":787,"open":788,"high":751,"low":663,"close":789,"change":313,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-30",32.56,32.92,1.26,367900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",32.17,32.525,31.93,32.51,0.67,2.1,231800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":430,"percent_change":373,"volume":807,"transactions":9,"vwap":806},"2026-06-26",31.68,32.175,31.55,31.84,439900,{"date":809,"open":625,"high":810,"low":811,"close":812,"change":344,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-25",32.47,31.69,31.97,-0.84,464600,{"date":816,"open":625,"high":817,"low":818,"close":819,"change":343,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",32.61,32.035999,32.24,-0.28,532100,{"date":823,"open":654,"high":824,"low":825,"close":826,"change":827,"percent_change":131,"volume":828,"transactions":9,"vwap":826},"2026-06-23",32.74,32.3,32.33,-0.72,858000,{"date":830,"open":831,"high":832,"low":766,"close":833,"change":38,"percent_change":53,"volume":834,"transactions":9,"vwap":833},"2026-06-22",33.3,33.395,33.049999,531600,{"date":836,"open":679,"high":494,"low":698,"close":464,"change":190,"percent_change":690,"volume":837,"transactions":9,"vwap":464},"2026-06-18",386300,{"date":839,"open":494,"high":494,"low":840,"close":773,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":773},"2026-06-17",32.775,-0.45,-1.35,684200,{"date":845,"open":846,"high":847,"low":848,"close":831,"change":46,"percent_change":485,"volume":849,"transactions":9,"vwap":831},"2026-06-16",33.44,33.471,33.285,192100,{"date":851,"open":679,"high":852,"low":679,"close":429,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":429},"2026-06-15",33.555,0.72,2.2,688400,{"date":857,"open":709,"high":858,"low":859,"close":860,"change":861,"percent_change":121,"volume":862,"transactions":9,"vwap":860},"2026-06-12",32.98,32.6,32.79,-0.04,335300,{"date":864,"open":810,"high":771,"low":794,"close":865,"change":457,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-11",32.83,1.42,480800,{"date":869,"open":824,"high":789,"low":654,"close":654,"change":126,"percent_change":870,"volume":871,"transactions":9,"vwap":654},"2026-06-10",-1.76,240700,{"date":873,"open":874,"high":515,"low":875,"close":876,"change":101,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-09",33.43,32.305,32.95,-0.9,416700,{"date":880,"open":874,"high":881,"low":707,"close":882,"change":293,"percent_change":190,"volume":883,"transactions":9,"vwap":882},"2026-06-08",33.535,33.25,334100,{"date":885,"open":382,"high":886,"low":763,"close":466,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":466},"2026-06-05",33.95,-0.99,-2.9,434600,{"date":891,"open":540,"high":396,"low":418,"close":892,"change":893,"percent_change":210,"volume":894,"transactions":9,"vwap":892},"2026-06-04",34.099998,0.11,162700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":101,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-03",34.27,34.33,33.935,33.99,-0.87,266200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":784,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",34.37,34.465,34.18,34.29,-0.23,194000,{"date":912,"open":327,"high":913,"low":914,"close":905,"change":293,"percent_change":313,"volume":915,"transactions":9,"vwap":905},"2026-06-01",34.461,34.23,297400,{"date":917,"open":327,"high":918,"low":408,"close":914,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-05-29",34.425,-0.07,-0.2,281700,{"date":923,"open":924,"high":925,"low":926,"close":327,"change":232,"percent_change":323,"volume":927,"transactions":9,"vwap":327},"2026-05-28",34.080002,34.32,34.060001,216200,{"date":929,"open":930,"high":931,"low":397,"close":892,"change":551,"percent_change":932,"volume":933,"transactions":9,"vwap":892},"2026-05-27",34.049999,34.13,0.29,442700,{"date":935,"open":525,"high":936,"low":356,"close":937,"change":542,"percent_change":543,"volume":938,"transactions":9,"vwap":937},"2026-05-26",34.115,34,568600,{"date":940,"open":549,"high":941,"low":942,"close":342,"change":919,"percent_change":46,"volume":943,"transactions":9,"vwap":342},"2026-05-22",34.025002,33.745,392300,{"date":945,"open":342,"high":946,"low":370,"close":947,"change":861,"percent_change":121,"volume":948,"transactions":9,"vwap":947},"2026-05-21",33.965,33.83,253300,{"date":950,"open":951,"high":356,"low":952,"close":379,"change":726,"percent_change":953,"volume":954,"transactions":9,"vwap":379},"2026-05-20",33.71,33.576,0.74,343400,{"date":956,"open":559,"high":540,"low":957,"close":448,"change":46,"percent_change":353,"volume":958,"transactions":9,"vwap":448},"2026-05-19",33.49,320300,{"date":960,"open":961,"high":961,"low":962,"close":947,"change":430,"percent_change":527,"volume":963,"transactions":9,"vwap":947},"2026-05-18",34.040001,33.585,392800,{"date":965,"open":931,"high":966,"low":356,"close":525,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":525},"2026-05-15",34.24,-0.46,-1.34,231900,{"date":971,"open":408,"high":972,"low":973,"close":974,"change":932,"percent_change":200,"volume":975,"transactions":9,"vwap":974},"2026-05-14",34.475,34.17,34.42,658600,{"date":977,"open":341,"high":978,"low":979,"close":931,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":931},"2026-05-13",34.215,33.635,0.53,1.58,334700,{"date":984,"open":957,"high":985,"low":464,"close":370,"change":986,"percent_change":22,"volume":987,"transactions":9,"vwap":370},"2026-05-12",33.63,0.04,232700,{"date":989,"open":426,"high":990,"low":831,"close":417,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":417},"2026-05-11",33.675,0.09,0.27,235000,{"date":995,"open":679,"high":996,"low":428,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",33.485,33.47,0.39,1.18,341500,{"date":1002,"open":764,"high":473,"low":1003,"close":1004,"change":292,"percent_change":189,"volume":1005,"transactions":9,"vwap":1004},"2026-05-07",32.99,33.080002,326000,{"date":1007,"open":817,"high":763,"low":660,"close":759,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":759},"2026-05-06",0.52,1.6,385900,{"date":1012,"open":1013,"high":1014,"low":671,"close":797,"change":419,"percent_change":302,"volume":1015,"transactions":9,"vwap":797},"2026-05-05",32.43,32.585,280100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":589,"percent_change":590,"volume":1022,"transactions":9,"vwap":1021},"2026-05-04",32.295,32.365,32.064999,32.25,353200,{"date":1024,"open":819,"high":1025,"low":1026,"close":825,"change":495,"percent_change":1027,"volume":1028,"transactions":9,"vwap":825},"2026-05-01",32.55,32.22,0.65,322900,{"date":1030,"open":1031,"high":1032,"low":803,"close":1033,"change":1034,"percent_change":476,"volume":1035,"transactions":9,"vwap":1033},"2026-04-30",32.14,32.19,32.09,0.19,282000,{"date":1037,"open":1038,"high":622,"low":1039,"close":1040,"change":440,"percent_change":441,"volume":1041,"transactions":9,"vwap":1040},"2026-04-29",31.87,31.775,31.9,224200,{"date":1043,"open":806,"high":796,"low":1044,"close":1045,"change":372,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",31.725,31.88,-0.44,201900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":616,"percent_change":853,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",31.73,32.029999,31.71,32.02,340100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":635,"change":210,"percent_change":733,"volume":1060,"transactions":9,"vwap":635},"2026-04-24",31.48,31.81,31.42,359600,{"date":1062,"open":1063,"high":811,"low":1064,"close":1065,"change":38,"percent_change":167,"volume":1066,"transactions":9,"vwap":1065},"2026-04-23",31.63,31.235,31.47,312600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":811,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":811},"2026-04-22",31.4,31.695,31.33,0.51,1.64,313800,{"date":1076,"open":1057,"high":1057,"low":1077,"close":1078,"change":344,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-21",31.12,31.18,-0.86,468400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":372,"percent_change":1046,"volume":1087,"transactions":9,"vwap":1086},"2026-04-20",31.53,31.57,31.278,31.45,404900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":210,"percent_change":733,"volume":1094,"transactions":9,"vwap":1093},"2026-04-17",31.41,31.645,31.398,31.59,390000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":383,"percent_change":383,"volume":1101,"transactions":9,"vwap":1100},"2026-04-16",31.29,31.335,31.09,31.27,645400,{"date":1103,"open":1104,"high":1097,"low":1105,"close":1100,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1100},"2026-04-15",30.9,30.84,0.44,1.43,384500,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":476,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-14",30.33,30.83,1.98,288200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":575,"percent_change":980,"volume":1121,"transactions":9,"vwap":1120},"2026-04-13",29.98,30.26,29.88,30.23,250400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":991,"percent_change":199,"volume":1128,"transactions":9,"vwap":1127},"2026-04-10",30.040001,30.19,29.99,30.07,276100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1117,"change":199,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1117},"2026-04-09",29.72,30.014999,29.605,1.01,355600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":798,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-08",29.81,29.84,29.505,29.68,2.31,452500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":440,"percent_change":72,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",28.86,29.02,28.51,29.01,434500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":293,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",28.89,29.040001,28.85,28.99,0.49,258900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1155,"change":861,"percent_change":372,"volume":1164,"transactions":9,"vwap":1155},"2026-04-02",28.49,28.885,28.405,424400,{"date":1166,"open":1167,"high":1154,"low":1168,"close":1153,"change":992,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1153},"2026-04-01",28.82,28.76,0.94,430500,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-31",27.94,28.675,28.62,0.98,3.55,524700,{"date":1180,"open":1181,"high":1182,"low":26,"close":1183,"change":390,"percent_change":739,"volume":1184,"transactions":9,"vwap":1183},"2026-03-30",27.97,27.99,27.64,391900,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":637,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-27",28.18,27.705,27.75,-1.87,465100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":126,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-26",28.67,28.725,28.26,28.28,-2.01,430600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1146,"change":575,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1146},"2026-03-25",28.95,29.07,28.8,0.56,220200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":38,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-24",28.77,28.895,28.665,28.7,-0.76,256000,{"date":1216,"open":1149,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-23",29.17,28.825,28.92,0.31,1.08,678900,{"date":1224,"open":1225,"high":1225,"low":1161,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",28.97,28.61,-0.42,-1.45,750300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1232,"change":590,"percent_change":242,"volume":1235,"transactions":9,"vwap":1232},"2026-03-19",29.030001,29.145,28.905,498300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":967,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-18",29.57,29.59,29.18,-1.55,473700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":568,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",29.8,29.87,29.615,29.64,-0.34,451700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1220,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",29.66,29.9,29.61,29.74,1.05,292900,{"date":1260,"open":1138,"high":1261,"low":1262,"close":1263,"change":101,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",29.96,29.39,29.43,-1.01,389100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":431,"percent_change":66,"volume":1272,"transactions":9,"vwap":1271},"2026-03-12",29.92,29.93,29.69,29.73,1245300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":699,"percent_change":700,"volume":1279,"transactions":9,"vwap":1278},"2026-03-11",30.17,30.335,29.97,30.12,251000,{"date":1281,"open":1282,"high":1283,"low":1126,"close":1284,"change":222,"percent_change":568,"volume":1285,"transactions":9,"vwap":1284},"2026-03-10",30.1,30.31,30.11,542400,{"date":1287,"open":1288,"high":1125,"low":1289,"close":1290,"change":210,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",29.6,29.51,30.14,1.07,708600,{"date":1294,"open":1295,"high":1296,"low":1271,"close":1297,"change":1249,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",29.85,30.0049992,29.82,-1.13,395800,{"date":1301,"open":1302,"high":1125,"low":1139,"close":1303,"change":222,"percent_change":568,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",30.08,30.16,873400,{"date":1306,"open":1126,"high":1307,"low":1117,"close":1125,"change":495,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1125},"2026-03-04",30.3,0.7,593200,{"date":1311,"open":1141,"high":1312,"low":1313,"close":1117,"change":919,"percent_change":909,"volume":1314,"transactions":9,"vwap":1117},"2026-03-03",30.035999,29.53,1284000,{"date":1316,"open":1317,"high":1275,"low":1141,"close":1318,"change":292,"percent_change":263,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",29.7,30.049999,884500,{"date":1321,"open":1322,"high":1318,"low":1323,"close":1324,"change":241,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",29.935,29.849,30,-0.6,715000,{"date":1328,"open":1329,"high":1329,"low":1126,"close":1330,"change":527,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-26",30.53,30.18,-1.24,327400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":998,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-25",30.305,30.58,30.56,1.29,284500,{"date":1341,"open":1254,"high":1342,"low":1343,"close":1275,"change":1344,"percent_change":476,"volume":1345,"transactions":9,"vwap":1275},"2026-02-24",30.205,29.77,0.18,267500,{"date":1347,"open":1125,"high":1335,"low":1119,"close":1126,"change":46,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1126},"2026-02-23",-0.7,269500,{"date":1351,"open":1119,"high":1352,"low":1138,"close":1353,"change":232,"percent_change":798,"volume":1354,"transactions":9,"vwap":1353},"2026-02-20",30.24,30.2,382600,{"date":1356,"open":1324,"high":1357,"low":1254,"close":1324,"change":343,"percent_change":101,"volume":1358,"transactions":9,"vwap":1324},"2026-02-19",30.15,252400,{"date":1360,"open":1361,"high":1362,"low":1296,"close":1363,"change":1364,"percent_change":274,"volume":1365,"transactions":9,"vwap":1363},"2026-02-18",30.059999,30.262,30.09,0.13,232200,{"date":1367,"open":1368,"high":1369,"low":1239,"close":1261,"change":189,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1261},"2026-02-17",29.71,30.094999,0.5,850500,{"date":1373,"open":1363,"high":1363,"low":1374,"close":1138,"change":820,"percent_change":253,"volume":1375,"transactions":9,"vwap":1138},"2026-02-13",29.75,1036900,{"date":1377,"open":1378,"high":1379,"low":1124,"close":1363,"change":242,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1363},"2026-02-12",30.7,30.715,-1.67,900700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":343,"percent_change":560,"volume":1388,"transactions":9,"vwap":1387},"2026-02-11",30.91,30.93,30.545,30.6,376600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":430,"percent_change":1227,"volume":1395,"transactions":9,"vwap":1394},"2026-02-10",30.95,30.961,30.663,30.69,252200,{"date":1397,"open":1398,"high":1399,"low":1387,"close":1400,"change":1344,"percent_change":323,"volume":1401,"transactions":9,"vwap":1400},"2026-02-09",30.64,30.946,30.82,385600,{"date":1403,"open":1353,"high":1404,"low":1284,"close":1398,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1398},"2026-02-06",30.731,0.64,2.13,437100,{"date":1409,"open":1118,"high":1283,"low":1410,"close":1324,"change":655,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1324},"2026-02-05",29.91,-1.61,560300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":430,"percent_change":1227,"volume":1419,"transactions":9,"vwap":1418},"2026-02-04",30.71,30.77,30.29,30.49,367700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":101,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-03",31,31.01,30.42,30.62,-0.97,337900,{"date":1429,"open":1430,"high":1423,"low":1430,"close":1431,"change":293,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",30.65,30.92,0.45,484500,{"date":1435,"open":1416,"high":1436,"low":1437,"close":1438,"change":646,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-30",30.875,30.61,30.78,-0.19,517000,{"date":1442,"open":1443,"high":1444,"low":1283,"close":1105,"change":241,"percent_change":126,"volume":1445,"transactions":9,"vwap":1105},"2026-01-29",30.94,30.96,452200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":221,"percent_change":222,"volume":1452,"transactions":9,"vwap":1451},"2026-01-28",31.13,31.135,30.89,31.02,337800,{"date":1454,"open":1422,"high":1448,"low":1455,"close":1456,"change":1034,"percent_change":626,"volume":1457,"transactions":9,"vwap":1456},"2026-01-27",30.965,31.030001,666100,{"date":1459,"open":1460,"high":1461,"low":1394,"close":1105,"change":263,"percent_change":605,"volume":1462,"transactions":9,"vwap":1105},"2026-01-26",30.73,30.915,249000,{"date":1464,"open":1465,"high":1416,"low":1466,"close":1467,"change":1034,"percent_change":626,"volume":1468,"transactions":9,"vwap":1467},"2026-01-23",30.52,30.47,30.67,433400,{"date":1470,"open":1471,"high":1472,"low":1111,"close":1473,"change":419,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-22",30.45,30.55,30.48,0.86,498000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1034,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-21",30.02,30.44,29.885,30.22,0.63,629900,{"date":1485,"open":1486,"high":1487,"low":1261,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-20",30.28,30.35,30.030001,-0.73,-2.37,631100,{"date":1493,"open":1494,"high":1444,"low":1495,"close":1496,"change":145,"percent_change":646,"volume":1497,"transactions":9,"vwap":1496},"2026-01-16",30.86,30.72,30.76,339300,{"date":1499,"open":1422,"high":1422,"low":1460,"close":1438,"change":861,"percent_change":430,"volume":958,"transactions":9,"vwap":1438},"2026-01-15",{"date":1501,"open":1444,"high":1502,"low":1437,"close":1400,"change":820,"percent_change":877,"volume":1503,"transactions":9,"vwap":1400},"2026-01-14",30.98,534600,{"date":1505,"open":1506,"high":1507,"low":1443,"close":1508,"change":430,"percent_change":1227,"volume":1509,"transactions":9,"vwap":1508},"2026-01-13",31.2,31.21,31.1,397400,{"date":1511,"open":1451,"high":1098,"low":1423,"close":1512,"change":441,"percent_change":1034,"volume":1513,"transactions":9,"vwap":1512},"2026-01-12",31.23,314700,{"date":1515,"open":1516,"high":1517,"low":1502,"close":1518,"change":991,"percent_change":932,"volume":1519,"transactions":9,"vwap":1518},"2026-01-09",31.07,31.25,31.17,446400,{"date":1521,"open":1507,"high":1512,"low":1522,"close":1523,"change":241,"percent_change":126,"volume":1524,"transactions":9,"vwap":1523},"2026-01-08",30.99,31.08,360400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":22,"percent_change":998,"volume":1531,"transactions":9,"vwap":1530},"2026-01-07",31.19,31.44,31.125,31.26,422300,{"date":1533,"open":1527,"high":1064,"low":1534,"close":1535,"change":221,"percent_change":222,"volume":1536,"transactions":9,"vwap":1535},"2026-01-06",31.048,31.14,623600,{"date":1538,"open":1517,"high":1539,"low":1540,"close":1541,"change":441,"percent_change":1034,"volume":1542,"transactions":9,"vwap":1541},"2026-01-05",31.31,31.11,31.15,505500,{"date":1544,"open":1545,"high":1546,"low":1391,"close":1099,"change":372,"percent_change":841,"volume":1547,"transactions":9,"vwap":1099},"2026-01-02",31.43,31.54,529300,{"date":1549,"open":1550,"high":1551,"low":1512,"close":1512,"change":46,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1512},"2025-12-31",31.49,31.5,-0.67,225400,{"date":1555,"open":1528,"high":1556,"low":1557,"close":1528,"change":861,"percent_change":430,"volume":1558,"transactions":9,"vwap":1528},"2025-12-30",31.51,31.414,174100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1057,"change":372,"percent_change":1046,"volume":1564,"transactions":9,"vwap":1057},"2025-12-29",31.46,31.515,31.394,270300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":221,"percent_change":222,"volume":1571,"transactions":9,"vwap":1570},"2025-12-26",31.67,31.754,31.61,31.62,211000,{"date":1573,"open":805,"high":1574,"low":1575,"close":1063,"change":72,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1063},"2025-12-24",31.668,31.52,0.22,150900,{"date":1579,"open":1517,"high":1580,"low":1512,"close":1580,"change":992,"percent_change":1474,"volume":1581,"transactions":9,"vwap":1580},"2025-12-23",31.56,264000,{"date":1583,"open":1584,"high":1585,"low":1527,"close":1097,"change":22,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1097},"2025-12-22",31.32,31.35,0.38,421400,{"date":1589,"open":1456,"high":1518,"low":1502,"close":1518,"change":199,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1518},"2025-12-19",0.97,454200,{"date":1593,"open":1400,"high":1594,"low":1378,"close":1595,"change":199,"percent_change":1176,"volume":1596,"transactions":9,"vwap":1595},"2025-12-18",31.059999,30.87,430800,{"date":1598,"open":1451,"high":1599,"low":1337,"close":1600,"change":373,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-17",31.024,30.57,-1.32,380600,{"date":1604,"open":1450,"high":1605,"low":1606,"close":1502,"change":145,"percent_change":646,"volume":1607,"transactions":9,"vwap":1502},"2025-12-16",31.049999,30.732,502300,{"date":1609,"open":1097,"high":1097,"low":1385,"close":1422,"change":919,"percent_change":909,"volume":1610,"transactions":9,"vwap":1422},"2025-12-15",296800,{"date":1612,"open":1097,"high":1613,"low":1450,"close":1516,"change":1614,"percent_change":887,"volume":1615,"transactions":9,"vwap":1516},"2025-12-12",31.36,-0.31,768300,{"date":1617,"open":1527,"high":1618,"low":1619,"close":1618,"change":72,"percent_change":1576,"volume":1620,"transactions":9,"vwap":1618},"2025-12-11",31.38,30.97,433300,{"date":1622,"open":1512,"high":1613,"low":1448,"close":1539,"change":699,"percent_change":700,"volume":1623,"transactions":9,"vwap":1539},"2025-12-10",448100,{"date":1625,"open":1626,"high":1627,"low":1100,"close":1628,"change":646,"percent_change":1439,"volume":1629,"transactions":9,"vwap":1628},"2025-12-09",31.34,31.415,31.3,375200,{"date":1631,"open":1086,"high":1057,"low":1632,"close":1613,"change":646,"percent_change":1439,"volume":1633,"transactions":9,"vwap":1613},"2025-12-08",31.215,529800,{"date":1635,"open":1059,"high":805,"low":1585,"close":1059,"change":440,"percent_change":441,"volume":1636,"transactions":9,"vwap":1059},"2025-12-05",282600,{"date":1638,"open":1083,"high":1083,"low":1639,"close":1069,"change":440,"percent_change":441,"volume":1640,"transactions":9,"vwap":1069},"2025-12-04",31.22,653400,{"date":1642,"open":1613,"high":1643,"low":1644,"close":1618,"change":784,"percent_change":162,"volume":1645,"transactions":9,"vwap":1618},"2025-12-03",31.487,31.24,636700,{"date":1647,"open":1086,"high":1063,"low":1585,"close":1561,"change":72,"percent_change":1576,"volume":1648,"transactions":9,"vwap":1561},"2025-12-02",399000,{"date":1650,"open":1639,"high":1528,"low":1651,"close":1652,"change":589,"percent_change":398,"volume":1653,"transactions":9,"vwap":1652},"2025-12-01",31.185,31.39,592900,{"date":1655,"open":1656,"high":1528,"low":1539,"close":1528,"change":22,"percent_change":1586,"volume":1657,"transactions":9,"vwap":1528},"2025-11-28",31.37,253700,{"date":1659,"open":1660,"high":1059,"low":1541,"close":1584,"change":1576,"percent_change":543,"volume":1661,"transactions":9,"vwap":1584},"2025-11-26",31.28,603800,{"date":1663,"open":1112,"high":1541,"low":1336,"close":1508,"change":232,"percent_change":1027,"volume":1664,"transactions":9,"vwap":1508},"2025-11-25",581900,{"date":1666,"open":1465,"high":1619,"low":1473,"close":1104,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1104},"2025-11-24",0.58,1.91,762700,{"date":1671,"open":1486,"high":1430,"low":1117,"close":1672,"change":551,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-21",30.32,0.33,965700,{"date":1676,"open":1527,"high":1677,"low":1303,"close":1481,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1481},"2025-11-20",31.357,-0.36,-1.18,1448600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1336,"change":232,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1336},"2025-11-19",30.43,30.816,30.375,0.66,599600,{"date":1689,"open":1690,"high":1691,"low":1275,"close":1692,"change":373,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-18",30.54,30.66,30.38,-1.33,855000,{"date":1696,"open":1112,"high":1523,"low":1697,"close":1698,"change":1439,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-17",30.595,30.79,-0.61,488000,{"date":1702,"open":1337,"high":1541,"low":1471,"close":1502,"change":440,"percent_change":441,"volume":1703,"transactions":9,"vwap":1502},"2025-11-14",477500,{"date":1705,"open":1656,"high":1656,"low":1494,"close":1444,"change":767,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1444},"2025-11-13",-1.71,442800,{"date":1709,"open":1063,"high":1063,"low":1710,"close":1551,"change":221,"percent_change":222,"volume":1711,"transactions":9,"vwap":1551},"2025-11-12",31.294,550900,{"date":1713,"open":1585,"high":1714,"low":1715,"close":1556,"change":292,"percent_change":575,"volume":1716,"transactions":9,"vwap":1556},"2025-11-11",31.535,31.268,342600,{"date":1718,"open":1527,"high":1719,"low":1078,"close":1561,"change":1027,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1561},"2025-11-10",31.505,2.11,642400,{"date":1723,"open":1438,"high":1724,"low":1725,"close":1724,"change":390,"percent_change":1678,"volume":1726,"transactions":9,"vwap":1724},"2025-11-07",30.81,30.37,923600,{"date":1728,"open":1100,"high":1729,"low":1105,"close":1431,"change":527,"percent_change":1730,"volume":975,"transactions":9,"vwap":1431},"2025-11-06",31.284,-1.21,{"date":1732,"open":1628,"high":805,"low":1527,"close":1628,"change":699,"percent_change":700,"volume":1733,"transactions":9,"vwap":1628},"2025-11-05",625500,{"date":1735,"open":1584,"high":1551,"low":1644,"close":1097,"change":150,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1097},"2025-11-04",-1.11,1926700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":575,"percent_change":1072,"volume":1744,"transactions":9,"vwap":1743},"2025-11-03",31.75,31.789,31.584,31.64,523200,{"date":1746,"open":1747,"high":1747,"low":1652,"close":1057,"change":440,"percent_change":441,"volume":1748,"transactions":9,"vwap":1057},"2025-10-31",31.83,604300,{"date":1750,"open":811,"high":811,"low":1545,"close":1561,"change":1227,"percent_change":1601,"volume":1751,"transactions":9,"vwap":1561},"2025-10-30",873300,{"date":1753,"open":1038,"high":812,"low":1569,"close":1045,"change":1576,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1045},"2025-10-29",0.69,1812400,{"date":1757,"open":1551,"high":1758,"low":1563,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-28",31.765,31.66,0.36,1.15,710100,{"date":1764,"open":1535,"high":1584,"low":1508,"close":1628,"change":1157,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1628},"2025-10-27",1.59,528400,{"date":1768,"open":1495,"high":1769,"low":1770,"close":1724,"change":542,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1724},"2025-10-24",30.88,30.699,0.79,522600,{"date":1774,"open":1424,"high":1775,"low":1487,"close":1600,"change":575,"percent_change":980,"volume":1776,"transactions":9,"vwap":1600},"2025-10-23",30.625,509000,{"date":1778,"open":1779,"high":1780,"low":1290,"close":1781,"change":398,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-22",30.59,30.617,30.41,-0.52,651800,{"date":1785,"open":1786,"high":1415,"low":1337,"close":1600,"change":121,"percent_change":431,"volume":1787,"transactions":9,"vwap":1600},"2025-10-21",30.68,620200,{"date":1789,"open":1473,"high":1460,"low":1473,"close":1394,"change":1790,"percent_change":1761,"volume":1791,"transactions":9,"vwap":1394},"2025-10-20",0.35,580900,{"date":1793,"open":1117,"high":1794,"low":1795,"close":1796,"change":616,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-17",30.405,29.95,30.34,0.76,547700,{"date":1800,"open":1487,"high":1466,"low":1801,"close":1284,"change":241,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1284},"2025-10-16",29.89,-0.59,808300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1417,"change":293,"percent_change":457,"volume":1809,"transactions":9,"vwap":1417},"2025-10-15",30.395,30.526,30.01,566200,{"date":1811,"open":1284,"high":1812,"low":1813,"close":1357,"change":162,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1357},"2025-10-14",30.314,29.79,-0.82,749300,{"date":1817,"open":1283,"high":1466,"low":1353,"close":1818,"change":1072,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-13",30.4,1.71,566100,{"date":1822,"open":1400,"high":1823,"low":1824,"close":1801,"change":877,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1801},"2025-10-10",30.944,29.865,-2.92,804000,{"date":1828,"open":1400,"high":1829,"low":1691,"close":1698,"change":699,"percent_change":700,"volume":1830,"transactions":9,"vwap":1698},"2025-10-09",30.854,345600,{"date":1832,"open":1398,"high":1698,"low":1398,"close":1438,"change":1034,"percent_change":626,"volume":1833,"transactions":9,"vwap":1438},"2025-10-08",250900,{"date":1835,"open":1415,"high":1836,"low":1329,"close":1779,"change":390,"percent_change":1678,"volume":1837,"transactions":9,"vwap":1779},"2025-10-07",30.75,321200,{"date":1839,"open":1472,"high":1495,"low":1466,"close":1378,"change":1364,"percent_change":274,"volume":1840,"transactions":9,"vwap":1378},"2025-10-06",397700,{"date":1842,"open":1437,"high":1843,"low":1844,"close":1600,"change":221,"percent_change":222,"volume":1845,"transactions":9,"vwap":1600},"2025-10-03",30.681,30.46,403100,{"date":1847,"open":1496,"high":1416,"low":1848,"close":1336,"change":589,"percent_change":398,"volume":1849,"transactions":9,"vwap":1336},"2025-10-02",30.51,206700,{"date":1851,"open":1796,"high":1394,"low":1852,"close":1853,"change":263,"percent_change":1205,"volume":1854,"transactions":9,"vwap":1853},"2025-10-01",30.289,30.63,259600,{"date":1856,"open":1120,"high":1473,"low":1857,"close":1844,"change":232,"percent_change":1686,"volume":1858,"transactions":9,"vwap":1844},"2025-09-30",30.131,267600,{"date":1860,"open":1118,"high":1725,"low":1861,"close":1118,"change":1862,"percent_change":992,"volume":1863,"transactions":9,"vwap":1118},"2025-09-29",30.155,0.08,250500,{"date":1865,"open":1363,"high":1866,"low":1268,"close":1330,"change":293,"percent_change":73,"volume":1867,"transactions":9,"vwap":1330},"2025-09-26",30.195,288900,{"date":1869,"open":1324,"high":1870,"low":1295,"close":1124,"change":784,"percent_change":344,"volume":1871,"transactions":9,"vwap":1124},"2025-09-25",30.105,270500,{"date":1873,"open":1417,"high":1417,"low":1324,"close":1278,"change":646,"percent_change":920,"volume":1874,"transactions":9,"vwap":1278},"2025-09-24",223700,{"date":1876,"open":1473,"high":1473,"low":1877,"close":1330,"change":116,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1330},"2025-09-23",30.125,-1.05,235200,{"date":1881,"open":1353,"high":1882,"low":1353,"close":1883,"change":419,"percent_change":1474,"volume":1884,"transactions":9,"vwap":1883},"2025-09-22",30.515,30.5,360100,{"date":1886,"open":1363,"high":1118,"low":1887,"close":1352,"change":361,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1352},"2025-09-19",30.045,0.93,242000,{"date":1891,"open":1892,"high":1357,"low":1261,"close":1261,"change":440,"percent_change":72,"volume":1893,"transactions":9,"vwap":1261},"2025-09-18",30.084999,333500,{"date":1895,"open":1478,"high":1896,"low":1368,"close":1897,"change":121,"percent_change":739,"volume":1898,"transactions":9,"vwap":1897},"2025-09-17",30.027,29.94,332800,{"date":1900,"open":1282,"high":1278,"low":1478,"close":1361,"change":589,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1361},"2025-09-16",-0.17,257600,{"date":1904,"open":1261,"high":1284,"low":1269,"close":1284,"change":361,"percent_change":1169,"volume":1905,"transactions":9,"vwap":1284},"2025-09-15",296100,{"date":1907,"open":1253,"high":1119,"low":1133,"close":1908,"change":616,"percent_change":420,"volume":1909,"transactions":9,"vwap":1908},"2025-09-12",29.83,316200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1288,"change":575,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1288},"2025-09-11",29.54,29.625,29.42,0.54,579500,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":991,"percent_change":1220,"volume":1922,"transactions":9,"vwap":1921},"2025-09-10",29.56,29.36,29.44,245800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":991,"percent_change":1220,"volume":1929,"transactions":9,"vwap":1928},"2025-09-09",29.33,29.355,29.21,29.35,154400,{"date":1931,"open":1932,"high":1914,"low":1933,"close":1934,"change":991,"percent_change":1220,"volume":1871,"transactions":9,"vwap":1934},"2025-09-08",29.29,29.24,29.26,{"date":1936,"open":1313,"high":1313,"low":1937,"close":1217,"change":398,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1217},"2025-09-05",28.995,-0.55,300500,{"date":1941,"open":1942,"high":1925,"low":1943,"close":1925,"change":199,"percent_change":111,"volume":1944,"transactions":9,"vwap":1925},"2025-09-04",29.11,29.055,350100,{"date":1946,"open":1947,"high":1948,"low":1155,"close":1232,"change":1790,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1232},"2025-09-03",28.91,29.049999,1.22,236800,{"date":1952,"open":1148,"high":1953,"low":1954,"close":1955,"change":909,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-02",28.705,28.38,28.68,-0.8,228800,{"date":1959,"open":1960,"high":1960,"low":1155,"close":1947,"change":560,"percent_change":887,"volume":1961,"transactions":9,"vwap":1947},"2025-08-29",29.14,127800,{"date":1963,"open":1964,"high":1965,"low":1156,"close":1966,"change":893,"percent_change":1586,"volume":1967,"transactions":9,"vwap":1966},"2025-08-28",29.09,29.245,29.2,104800,{"date":1969,"open":1156,"high":1970,"low":1219,"close":1964,"change":72,"percent_change":542,"volume":1971,"transactions":9,"vwap":1964},"2025-08-27",29.125,90800,{"date":1973,"open":1974,"high":1975,"low":1209,"close":1147,"change":1344,"percent_change":626,"volume":1976,"transactions":9,"vwap":1147},"2025-08-26",28.81,29.025999,111000,{"date":1978,"open":1167,"high":1156,"low":1979,"close":1980,"change":221,"percent_change":222,"volume":1981,"transactions":9,"vwap":1980},"2025-08-25",28.75,28.84,146600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1155,"change":1106,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1155},"2025-08-22",28.48,28.892,28.43,1.55,193000,{"date":1990,"open":1984,"high":1991,"low":1992,"close":1993,"change":372,"percent_change":655,"volume":1994,"transactions":9,"vwap":1993},"2025-08-21",28.55,28.315,28.41,167700,{"date":1996,"open":1955,"high":1955,"low":1997,"close":1991,"change":398,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1991},"2025-08-20",28.252,-0.56,152200,{"date":2001,"open":1154,"high":1154,"low":2002,"close":2003,"change":116,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-19",28.655,28.71,-1.1,267400,{"date":2007,"open":1149,"high":1203,"low":2008,"close":1232,"change":145,"percent_change":919,"volume":2009,"transactions":9,"vwap":1232},"2025-08-18",28.94,153500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1948,"change":568,"percent_change":1249,"volume":2014,"transactions":9,"vwap":1948},"2025-08-15",29.23,28.98,294900,{"date":2016,"open":1156,"high":1240,"low":2017,"close":2018,"change":22,"percent_change":313,"volume":2019,"transactions":9,"vwap":2018},"2025-08-14",28.96,29.15,269000,{"date":2021,"open":1960,"high":2022,"low":2023,"close":1232,"change":2024,"percent_change":343,"volume":2025,"transactions":9,"vwap":1232},"2025-08-13",29.219,28.965,-0.025,214400,{"date":2027,"open":1947,"high":1943,"low":2028,"close":1943,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1943},"2025-08-12",28.74,0.285,0.99,150800,{"date":2033,"open":1204,"high":2034,"low":1212,"close":1209,"change":145,"percent_change":919,"volume":2035,"transactions":9,"vwap":1209},"2025-08-11",28.955,185700,{"date":2037,"open":2038,"high":1218,"low":1161,"close":2039,"change":1760,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-08",28.53,28.79,1.27,278600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1986,"change":589,"percent_change":241,"volume":2047,"transactions":9,"vwap":1986},"2025-08-07",28.63,28.685,28.27,179800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1984,"change":190,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1984},"2025-08-06",28.12,28.515,28.105,1.5,171000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1439,"percent_change":1552,"volume":2061,"transactions":9,"vwap":2060},"2025-08-05",28.25,28.3,28.055,28.059999,108900,{"date":2063,"open":2064,"high":1196,"low":2064,"close":2057,"change":1106,"percent_change":981,"volume":2065,"transactions":9,"vwap":2057},"2025-08-04",28,136000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":767,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-01",28.1,28.11,27.71,27.81,-1.9,232100,{"date":2075,"open":1155,"high":1155,"low":2076,"close":2077,"change":1862,"percent_change":361,"volume":2078,"transactions":9,"vwap":2077},"2025-07-31",28.295,28.35,256700,{"date":2080,"open":2046,"high":2081,"low":2052,"close":2046,"change":292,"percent_change":1344,"volume":2082,"transactions":9,"vwap":2046},"2025-07-30",28.355,110000,{"date":2084,"open":1984,"high":2085,"low":2086,"close":2087,"change":590,"percent_change":637,"volume":2088,"transactions":9,"vwap":2087},"2025-07-29",28.5,28.21,28.22,80800,{"date":2090,"open":2091,"high":2092,"low":2058,"close":2093,"change":893,"percent_change":998,"volume":2094,"transactions":9,"vwap":2093},"2025-07-28",28.31,28.397,28.37,91500,{"date":2096,"open":1187,"high":2097,"low":1187,"close":1196,"change":893,"percent_change":998,"volume":2098,"transactions":9,"vwap":1196},"2025-07-25",28.326,84300,{"date":2100,"open":2101,"high":2087,"low":2060,"close":2102,"change":1862,"percent_change":932,"volume":2103,"transactions":9,"vwap":2102},"2025-07-24",28.09,28.15,88900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":1576,"percent_change":1771,"volume":2109,"transactions":9,"vwap":2107},"2025-07-23",27.98,28.07,27.84,82600,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":430,"percent_change":967,"volume":2115,"transactions":9,"vwap":2114},"2025-07-22",28.01,27.74,27.85,127700,{"date":2117,"open":2118,"high":2107,"low":2118,"close":2106,"change":551,"percent_change":1760,"volume":2119,"transactions":9,"vwap":2106},"2025-07-21",27.89,186700,{"date":2121,"open":2122,"high":2122,"low":2071,"close":2123,"change":221,"percent_change":861,"volume":2124,"transactions":9,"vwap":2123},"2025-07-18",27.95,27.88,94000,{"date":2126,"open":2127,"high":2128,"low":2113,"close":2118,"change":1364,"percent_change":73,"volume":2129,"transactions":9,"vwap":2118},"2025-07-17",27.765,27.927,132500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2132,"change":991,"percent_change":1673,"volume":2135,"transactions":9,"vwap":2132},"2025-07-16",27.76,27.78,27.56,123100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":991,"percent_change":1673,"volume":2142,"transactions":9,"vwap":2141},"2025-07-15",27.8,27.82,27.665,27.67,69500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":440,"percent_change":72,"volume":2149,"transactions":9,"vwap":2148},"2025-07-14",27.55,27.62,27.44,27.58,82200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2134,"change":222,"percent_change":390,"volume":2155,"transactions":9,"vwap":2134},"2025-07-11",27.47,27.61,27.43,130400,{"date":2157,"open":2134,"high":2146,"low":2154,"close":2158,"change":1862,"percent_change":932,"volume":2159,"transactions":9,"vwap":2158},"2025-07-10",27.59,90100,{"date":2161,"open":2162,"high":2134,"low":2162,"close":2163,"change":726,"percent_change":211,"volume":2164,"transactions":9,"vwap":2163},"2025-07-09",27.36,27.51,88000,{"date":2166,"open":2162,"high":2162,"low":2167,"close":2168,"change":589,"percent_change":241,"volume":2169,"transactions":9,"vwap":2168},"2025-07-08",27.21,27.26,109800,{"date":2171,"open":2154,"high":2152,"low":2172,"close":2173,"change":157,"percent_change":901,"volume":2174,"transactions":9,"vwap":2173},"2025-07-07",27.185,27.31,301400,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2145,"change":726,"percent_change":211,"volume":2179,"transactions":9,"vwap":2145},"2025-07-03",27.39,27.6,69700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":726,"percent_change":211,"volume":2185,"transactions":9,"vwap":2183},"2025-07-02",27.1,27.3,27.08,107800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":157,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-01",27.2,27.255,27,27.049999,-0.88,146000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1862,"percent_change":932,"volume":2200,"transactions":9,"vwap":2199},"2025-06-30",27.32,27.37,27.14,27.29,249100,{"date":2202,"open":2184,"high":2203,"low":2204,"close":2167,"change":575,"percent_change":323,"volume":2205,"transactions":9,"vwap":2167},"2025-06-27",27.24,26.99,114900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2191,"change":1034,"percent_change":543,"volume":2211,"transactions":9,"vwap":2191},"2025-06-26",26.93,27.094999,26.88,124400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1344,"percent_change":798,"volume":2218,"transactions":9,"vwap":2217},"2025-06-25",26.81,26.905,26.79,26.86,100100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":419,"percent_change":1176,"volume":2225,"transactions":9,"vwap":2224},"2025-06-24",26.64,26.755,26.59,26.68,166300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":199,"percent_change":1761,"volume":2205,"transactions":9,"vwap":2231},"2025-06-23",26.13,26.445,26.07,26.42,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":568,"percent_change":527,"volume":2237,"transactions":9,"vwap":2236},"2025-06-20",26.39,26,26.12,163100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":221,"percent_change":861,"volume":2244,"transactions":9,"vwap":2243},"2025-06-18",26.29,26.425,26.175,26.22,134300,{"date":2246,"open":2247,"high":2234,"low":2248,"close":2249,"change":920,"percent_change":1213,"volume":2250,"transactions":9,"vwap":2249},"2025-06-17",26.33,26.215,26.23,102600,{"date":2252,"open":2247,"high":2253,"low":2247,"close":2254,"change":726,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-16",26.52,26.43,0.95,121200,{"date":2258,"open":2243,"high":2259,"low":2260,"close":2261,"change":116,"percent_change":1730,"volume":2262,"transactions":9,"vwap":2261},"2025-06-13",26.375,26.08,26.18,214900,{"date":2264,"open":2247,"high":2265,"low":2266,"close":2267,"change":1364,"percent_change":1157,"volume":2268,"transactions":9,"vwap":2267},"2025-06-12",26.518,26.315,26.5,145400,{"date":2270,"open":2253,"high":2271,"low":2240,"close":2272,"change":784,"percent_change":101,"volume":2273,"transactions":9,"vwap":2272},"2025-06-11",26.601,26.37,238400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":232,"percent_change":1797,"volume":2280,"transactions":9,"vwap":2279},"2025-06-10",26.3,26.47,26.21,26.45,114200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":72,"percent_change":992,"volume":2287,"transactions":9,"vwap":2286},"2025-06-09",26.2,26.31,26.17,26.25,145600,{"date":2289,"open":2243,"high":2290,"low":2228,"close":2261,"change":726,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2261},"2025-06-06",26.325,0.96,114100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":116,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-05",26.28,26.36,25.825,25.93,-1.22,246200,{"date":2302,"open":2295,"high":2247,"low":2303,"close":2286,"change":700,"percent_change":893,"volume":2304,"transactions":9,"vwap":2286},"2025-06-04",26.185,104500,{"date":2306,"open":2307,"high":2295,"low":2307,"close":2243,"change":575,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2243},"2025-06-03",26.049999,0.61,124300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1034,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-02",25.77,26.1,26.059999,0.73,484800,{"date":2318,"open":2319,"high":2298,"low":2320,"close":2321,"change":861,"percent_change":590,"volume":2322,"transactions":9,"vwap":2321},"2025-05-30",25.88,25.55,25.87,318900,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":189,"percent_change":1667,"volume":2328,"transactions":9,"vwap":2327},"2025-05-29",26.15,25.81,25.91,127000,{"date":2330,"open":2319,"high":2331,"low":2332,"close":2333,"change":919,"percent_change":344,"volume":2334,"transactions":9,"vwap":2333},"2025-05-28",25.95,25.74,25.76,90300,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":323,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-27",25.54,25.85,25.83,2.34,181100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":162,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-23",25.15,25.375,25.08,25.24,-0.98,189100,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":986,"percent_change":575,"volume":2355,"transactions":9,"vwap":2354},"2025-05-22",25.39,25.67,25.49,119000,{"date":2357,"open":2358,"high":2327,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-05-21",25.62,25.365,25.45,-0.37,-1.43,139400,{"date":2365,"open":2326,"high":2366,"low":2367,"close":2368,"change":430,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-20",25.875,25.65,25.82,-0.5,90000,{"date":2372,"open":2320,"high":2331,"low":2320,"close":2331,"change":986,"percent_change":189,"volume":2373,"transactions":9,"vwap":2331},"2025-05-19",95200,{"date":2375,"open":2319,"high":2376,"low":2377,"close":2327,"change":1364,"percent_change":1370,"volume":2378,"transactions":9,"vwap":2327},"2025-05-16",25.92,25.7,84000,{"date":2380,"open":2353,"high":2381,"low":2320,"close":2382,"change":861,"percent_change":590,"volume":2383,"transactions":9,"vwap":2382},"2025-05-15",25.876,25.78,127900,{"date":2385,"open":2386,"high":2338,"low":2387,"close":2368,"change":542,"percent_change":1169,"volume":2031,"transactions":9,"vwap":2368},"2025-05-14",25.73,25.685,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":616,"percent_change":88,"volume":2394,"transactions":9,"vwap":2393},"2025-05-13",25.35,25.68,25.3,25.58,209300,{"date":2396,"open":2397,"high":2390,"low":2398,"close":2390,"change":1590,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2390},"2025-05-12",25.31,24.995,3.98,835100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":383,"percent_change":383,"volume":2407,"transactions":9,"vwap":2406},"2025-05-09",24.48,24.56,24.32,24.38,187800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2406,"change":893,"percent_change":1432,"volume":2413,"transactions":9,"vwap":2406},"2025-05-08",24.46,24.607,24.23,225200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1364,"percent_change":1915,"volume":2420,"transactions":9,"vwap":2419},"2025-05-07",24.18,24.36,23.94,24.27,280500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":241,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-06",24.059999,24.325,24.030001,24.14,-0.74,150100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2405,"change":519,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2405},"2025-05-05",24.31,24.465,24.25,-1.06,241600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":199,"percent_change":409,"volume":2442,"transactions":9,"vwap":2441},"2025-05-02",24.49,24.67,24.39,24.58,752200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1673,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-01",24.41,24.565,24.265,24.28,1.38,231400,{"date":2452,"open":2453,"high":2454,"low":177,"close":2455,"change":589,"percent_change":46,"volume":2456,"transactions":9,"vwap":2455},"2025-04-30",23.63,24.040001,23.95,245200,{"date":2458,"open":2459,"high":2425,"low":2460,"close":2461,"change":22,"percent_change":1370,"volume":2462,"transactions":9,"vwap":2461},"2025-04-29",23.77,23.75,24,214500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":589,"percent_change":46,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",23.97,24.01,23.576,23.88,154900,{"date":181,"open":2471,"high":2472,"low":2473,"close":2474,"change":210,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},23.61,23.945,23.52,23.93,1.36,184200]