[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMMA":3,"homepage-market-summary":30,"stock-historical-UMMA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UMMA","2026-10-08",{"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},"Wahed Dow Jones Islamic World ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.628,0.604,"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},36.55,36.76,36.8996,36.45,37.1,-0.55,-1.48,34641.801159,41.53,27.26,46221.430065277775,65.1,1192,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},23.82,43538,15891400.37645,52.16,"2025-04-28",[185,188,198,208,218,229,240,250,260,271,281,290,300,309,320,331,341,352,363,374,385,395,404,413,423,432,441,449,459,469,480,488,498,507,517,527,537,548,558,568,578,586,595,603,613,624,632,641,652,662,673,684,694,702,711,721,731,742,752,761,771,781,791,801,810,817,824,833,842,850,858,867,875,884,892,901,910,918,927,936,945,953,960,967,974,982,988,994,1001,1008,1016,1024,1030,1038,1045,1051,1056,1062,1069,1077,1083,1091,1097,1105,1112,1121,1129,1135,1143,1152,1161,1169,1178,1187,1194,1200,1208,1216,1223,1231,1239,1247,1252,1259,1267,1276,1284,1292,1299,1308,1315,1323,1332,1340,1348,1355,1363,1372,1379,1388,1396,1404,1413,1421,1430,1438,1447,1453,1459,1466,1473,1481,1487,1496,1504,1511,1517,1525,1533,1541,1549,1557,1566,1574,1582,1590,1594,1600,1605,1613,1621,1630,1636,1643,1650,1658,1663,1672,1679,1684,1692,1698,1704,1711,1717,1723,1728,1735,1741,1747,1753,1760,1768,1774,1781,1790,1797,1804,1813,1821,1830,1838,1847,1855,1862,1870,1877,1882,1889,1895,1901,1906,1912,1920,1926,1932,1938,1945,1952,1961,1968,1973,1982,1990,1999,2007,2013,2018,2025,2032,2040,2048,2054,2059,2066,2072,2077,2083,2089,2096,2101,2106,2113,2118,2122,2127,2133,2141,2148,2154,2160,2165,2168,2175,2180,2186,2192,2198,2204,2211,2219,2226,2234,2242,2247,2253,2259,2265,2272,2279,2286,2294,2300,2308,2316,2323,2331,2340,2348,2354,2361,2370,2377,2386,2392,2396,2401,2409,2416,2422,2428,2433,2441,2447,2453,2461,2470,2475,2482,2491,2498,2506,2514,2521,2527,2533,2540,2547,2553,2558,2564,2568,2573,2576,2581,2588,2594,2598,2604,2608,2613,2616,2618,2622,2627,2632,2638,2644,2650,2654,2657,2661,2663,2668,2672,2675,2679,2683,2689,2694,2700,2705,2712,2719,2724,2730,2736,2741,2747,2751,2755,2759,2766,2772,2778,2784,2791,2798,2804,2812,2818,2822,2829,2836,2844],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1430,36.6619,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",37.03,37.25,36.9,-0.45,-1.2,78303.667428,1652,37.1119,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":193,"volume":205,"transactions":206,"vwap":207},"2026-10-06",37.84,37.8685,37.52,37.55,-0.17,57838.107095,1628,37.7377,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":67,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",37.615,37.99,37.5001,37.72,-0.13,143409.682922,8112,37.738,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",37.67,37.87,37.47,37.77,0.6436,1.73,56364.641528,6195,37.6615,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",37.02,37.18,36.775,37.1264,0.319,0.87,34214.521586,20389,36.9752,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",37.17,36.74,36.8074,-0.3226,-0.87,40003.49973,1597,36.9997,{"date":251,"open":190,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",37.2199,36.8401,37.13,0.42,1.14,47760.604167,1546,37.0324,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",36.68,36.85,36.4,36.71,-0.4128,-1.11,49104.417006,2751,36.6642,{"date":272,"open":273,"high":274,"low":18,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",36.98,37.1899,37.1228,0.2728,0.74,48869.791638,1874,36.9921,{"date":282,"open":283,"high":190,"low":284,"close":263,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",36.7,36.42,-0.27,-0.73,61178.362067,1407,36.7323,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",37.54,36.9627,37.12,-0.65,-1.72,43053.236701,1412,37.2309,{"date":301,"open":302,"high":303,"low":302,"close":223,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",37.32,37.7964,0.47,1.26,52765.438233,1368,37.5556,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",37.08,37.4,36.9246,37.3,0.685,1.87,54475.202826,2337,37.185,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",36.61,36.6199,36.3,36.615,-0.005,-0.01,21705.696197,1173,36.4883,{"date":332,"open":283,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",36.83,36.52,36.62,0.5,1.38,34320.755045,1086,36.6408,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",36.54,36.59,35.77,36.12,0.05,0.14,37589.504929,1427,36.3188,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",36.29,36.6599,36.01,36.07,-0.16,-0.44,37417.165864,1401,36.1753,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",36.25,36.455,36,36.23,-0.69,-1.87,72092.9701,2652,36.2371,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",37.07,37.16,36.845,36.92,0.3872,1.06,22213.998642,1180,36.9804,{"date":386,"open":333,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",36.945,36.47,36.5328,-0.6372,-1.71,48598.074279,1701,36.6319,{"date":396,"open":397,"high":398,"low":399,"close":242,"change":112,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",37.35,37.58,37.05,-1.04,38265.31675,1405,37.3558,{"date":405,"open":406,"high":221,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",37.85,37.56,-0.08,-0.21,55197.160958,2707,37.7206,{"date":414,"open":191,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",37.74,37.227,37.64,0.44,1.18,36399.367921,1249,37.5622,{"date":424,"open":232,"high":425,"low":192,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",37.36,37.2,0.1665,0.45,35855.087791,1555,37.1454,{"date":433,"open":434,"high":376,"low":435,"close":436,"change":437,"percent_change":277,"volume":438,"transactions":439,"vwap":440},"2026-09-02",36.87,36.86,37.0335,0.2735,28757.90167,1541,36.9766,{"date":442,"open":232,"high":232,"low":443,"close":18,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",36.6,-0.66,-1.76,41802.612436,2026,36.9679,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":146,"volume":456,"transactions":457,"vwap":458},"2026-08-31",37.53,37.63,37.225,37.42,-0.07,43754.234062,2319,37.3848,{"date":460,"open":200,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",38,37.41,37.49,-0.29,-0.77,63568.103629,1640,37.7851,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",37.82,37.91,37.6,37.78,0.18,0.48,41542.81296,1498,37.7613,{"date":481,"open":474,"high":482,"low":473,"close":473,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",37.98,-0.22,-0.58,26226.780444,1347,37.7635,{"date":489,"open":490,"high":491,"low":492,"close":471,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",37.76,37.86,37.611,0.4,1.07,34447.031903,1395,37.7771,{"date":499,"open":500,"high":221,"low":501,"close":454,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",37.62,37,-0.53,-1.4,51597.221932,2277,37.4564,{"date":508,"open":509,"high":510,"low":511,"close":509,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",37.95,38.082,37.7524,0.3801,1.01,31982.697141,1214,37.9096,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",37.44,37.705,37.5699,0.2599,0.7,39930.551763,1141,37.5746,{"date":528,"open":529,"high":530,"low":191,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",37.38,37.5273,37.31,0.4934,1.34,33031.959743,1153,37.3845,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",37.14,37.23,36.69,36.8166,-1.0964,-2.89,253398.828689,1779,36.7415,{"date":549,"open":550,"high":551,"low":491,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",37.88,38.25,37.913,0.243,0.65,65435.348233,2587,38.029,{"date":559,"open":560,"high":561,"low":562,"close":220,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",37.92,37.97,37.61,-0.2298,-0.61,37510.777282,1251,37.7629,{"date":569,"open":570,"high":571,"low":407,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",37.75,38.0372,37.8998,0.3048,0.81,37552.922794,1176,37.8749,{"date":579,"open":471,"high":471,"low":519,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",37.595,0.3871,1.04,37760.510165,1187,37.6128,{"date":587,"open":462,"high":588,"low":376,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",37.48,37.2079,0.1879,0.51,24974.777023,1295,37.2803,{"date":596,"open":597,"high":294,"low":434,"close":231,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",37.06,-0.024,-0.06,40302.017636,2253,37.025,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":494,"volume":610,"transactions":611,"vwap":612},"2026-08-07",37.22,37.2699,36.825,37.044,0.3909,29556.057282,1310,36.9943,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",36.5,36.91,36.2709,36.6531,-0.4221,-1.14,67323.558988,1384,36.6968,{"date":625,"open":377,"high":626,"low":231,"close":627,"change":628,"percent_change":67,"volume":629,"transactions":630,"vwap":631},"2026-08-05",37.305,37.0752,-0.0195,21845.203566,1455,37.1641,{"date":633,"open":262,"high":426,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",36.521,37.0947,0.8847,2.44,63083.222389,1620,36.9396,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",35.97,36.3194,35.61,36.21,0.1233,0.34,65574.021635,2821,35.9843,{"date":653,"open":322,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",36.79,35.805,36.0867,-0.1736,-0.48,28448.999213,1233,36.1323,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",35.49,36.34,35.3986,36.2603,1.5834,4.57,42047.424407,1467,36.0114,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",35.05,35.37,34.49,34.6769,-0.5331,-1.51,35193.207863,1722,34.8813,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":503,"volume":691,"transactions":692,"vwap":693},"2026-07-28",35.08,35.4,34.8901,35.21,-0.5,41738.635765,1768,35.1852,{"date":695,"open":646,"high":646,"low":687,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",35.71,0.0595,0.17,50161.339074,2378,35.7048,{"date":703,"open":367,"high":367,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",35.6,35.6505,-0.4871,-1.35,24439.56463,1228,35.8005,{"date":712,"open":356,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",36.3582,35.8,36.1376,-0.3219,-0.88,33902.368402,1355,36.1157,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":564,"volume":728,"transactions":729,"vwap":730},"2026-07-22",36.44,36.63,36.3685,36.4595,-0.2239,32083.207644,1175,36.4938,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",36.37,36.8199,36.24,36.6834,0.8993,2.51,34656.601004,1155,36.5847,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",36.17,35.72,35.7841,-0.0835,-0.23,32408.720413,1930,35.9928,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":444,"volume":759,"transactions":288,"vwap":760},"2026-07-17",35.33,36.2003,35.19,35.8676,-0.2385,31960.381338,35.7818,{"date":762,"open":763,"high":324,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",36.08,35.92,36.1061,-0.6561,-1.78,32059.600676,1463,36.1437,{"date":772,"open":773,"high":294,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",37.04,36.27,36.7622,-0.222,-0.6,46732.403821,1588,36.7088,{"date":782,"open":783,"high":784,"low":616,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",37.085,37.19,36.9842,0.6042,1.66,45854.408233,1322,37.0473,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",36.75,36.8399,36.38,-1.285,-3.41,54616.28804,2855,36.5933,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",37.59,37.8,37.45,37.665,-0.15,-0.4,48000,{"date":811,"open":213,"high":812,"low":220,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",37.94,37.815,0.505,1.35,35300,{"date":818,"open":819,"high":820,"low":821,"close":531,"change":822,"percent_change":193,"volume":823,"transactions":9,"vwap":531},"2026-07-08",36.82,37.46,36.51,-0.167,66200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",37.73,37.909,37.26,37.477,-1.123,-2.91,59500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",38.49,38.845,38.221,38.6,0.835,2.21,68700,{"date":843,"open":844,"high":845,"low":426,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",38.21,38.58,37.765,-0.362,-0.95,128900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":797,"volume":857,"transactions":9,"vwap":855},"2026-07-01",38.63,38.73,38.07,38.127,-1.348,54000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",39.12,39.56,38.97,39.475,0.515,1.32,39900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":554,"volume":874,"transactions":9,"vwap":872},"2026-06-29",38.64,39.028999,38.049999,38.96,0.25,61100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",38.54,39.084999,38.5,38.71,-0.62,-1.58,26200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":236,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-25",39.78,39.784,39.055,39.33,2.26,36900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",38.61,38.74,38.099998,38.46,0.26,0.68,29700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",38.23,38.92,38.080002,38.2,-2.04,-5.07,87200,{"date":911,"open":912,"high":25,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",40.29,40,40.24,0.005,0.01,54300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",39.91,40.36,39.76,40.235,1.285,3.3,45700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",39.46,39.75,38.86,38.95,0.225,0.58,67300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",39.29,39.381,38.59,38.725,-0.485,-1.24,66300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":236,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-15",39.27,39.36,38.94,39.21,2.27,58100,{"date":954,"open":896,"high":955,"low":956,"close":957,"change":916,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",39.636,37.875,38.34,0.03,43600,{"date":961,"open":312,"high":962,"low":501,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",38.365,38.33,1.845,5.06,33900,{"date":968,"open":192,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",37.458,36.485,-0.865,-2.32,45800,{"date":975,"open":976,"high":977,"low":978,"close":397,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":397},"2026-06-09",38.02,38.185,36.425,0.11,0.3,51200,{"date":983,"open":454,"high":837,"low":984,"close":985,"change":277,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-08",37.15,37.24,2.03,70700,{"date":989,"open":491,"high":990,"low":264,"close":615,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":615},"2026-06-05",37.915,-2.525,-6.47,74700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":67,"percent_change":214,"volume":1000,"transactions":9,"vwap":999},"2026-06-04",38.57,39.17,38.355,39.025002,72300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":465,"volume":1007,"transactions":9,"vwap":1005},"2026-06-03",39.34,38.931,39.075001,-0.304,42100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":582,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",39.0099983,39.384,38.885,39.379,0.404,118100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":554,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",38.51,39.26,38.35,38.975,1.7,87900,{"date":1025,"open":1026,"high":845,"low":1027,"close":1028,"change":698,"percent_change":428,"volume":1029,"transactions":9,"vwap":1028},"2026-05-29",38.44,38.189,38.325,57300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":304,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-28",37.71,38.368,37.51,38.155,1.25,37300,{"date":1039,"open":561,"high":482,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",37.39,37.685,-0.067,-0.18,53100,{"date":1046,"open":222,"high":471,"low":397,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",37.752,1.178,3.22,55200,{"date":1052,"open":283,"high":333,"low":334,"close":1053,"change":1054,"percent_change":158,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",36.574,-0.156,24300,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":336,"percent_change":337,"volume":1061,"transactions":9,"vwap":1060},"2026-05-21",36.080002,36.875,36.73,32700,{"date":1063,"open":1064,"high":774,"low":1065,"close":368,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":368},"2026-05-20",35.55,35.483,0.827,2.34,49600,{"date":1070,"open":756,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",35.783,35.060001,35.403,-0.257,-0.72,38200,{"date":1078,"open":1079,"high":1079,"low":689,"close":1080,"change":958,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",36.099998,35.66,0.08,42900,{"date":1084,"open":1085,"high":1086,"low":687,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",35.7,35.86,35.63,-1.009,-2.75,44000,{"date":1092,"open":443,"high":607,"low":615,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",36.639,0.138,0.38,24100,{"date":1098,"open":1099,"high":1100,"low":1058,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",36.14,36.56,36.501,0.686,1.92,41000,{"date":1106,"open":764,"high":1058,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",35.271,35.815,-0.716,-1.96,67200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",36.46,36.67,36.31,36.531,0.049,0.13,49800,{"date":1122,"open":1123,"high":343,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",36.19,36.060001,36.482,0.852,2.39,27600,{"date":1130,"open":774,"high":1131,"low":1064,"close":1087,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1087},"2026-05-07",36.36,-0.475,-1.32,50000,{"date":1136,"open":714,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",36.16,35.581,36.105,1.296,3.72,37100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",34.559,34.97,34.531,34.809,0.679,1.99,40100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",34.41,34.56,33.955,34.13,-0.193,-0.56,60600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1043,"volume":1168,"transactions":9,"vwap":1166},"2026-05-01",34.25,34.6,34.175,34.323,-0.063,29000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",33.93,34.39,33.8,34.386,0.894,2.67,45500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",33.65,33.66,33.37,33.492,-0.118,-0.35,55900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":370,"volume":1151,"transactions":9,"vwap":1192},"2026-04-28",33.59,33.75,33.392,33.61,-0.64,{"date":1195,"open":1172,"high":1196,"low":1197,"close":1163,"change":1198,"percent_change":1119,"volume":1199,"transactions":9,"vwap":1163},"2026-04-27",34.499,34.15,0.045,41400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":225,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",33.95,34.262,33.852,34.205,0.583,27700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1128,"transactions":9,"vwap":1213},"2026-04-23",33.82,34.029999,33.38,33.622,-0.358,-1.05,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":523,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",33.67,33.98,33.54,2.1,39400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":369,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-21",33.91,33.921,33.22,33.28,-2.03,62700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":193,"volume":1238,"transactions":9,"vwap":1236},"2026-04-20",33.88,33.989,33.701,33.97,-0.153,48900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1103,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",34.16,34.385,34.02,34.123,0.643,47700,{"date":1248,"open":1218,"high":1218,"low":1249,"close":1250,"change":599,"percent_change":1043,"volume":1251,"transactions":9,"vwap":1250},"2026-04-16",33.35,33.48,33200,{"date":1253,"open":1254,"high":1192,"low":1255,"close":1220,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1220},"2026-04-15",33.57,33.29,-0.145,-0.43,47200,{"date":1260,"open":1261,"high":1190,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",33.43,32.904,33.685,0.558,1.68,39100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",32.58,33.17,32.21,33.127,0.269,0.82,46200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":891,"transactions":9,"vwap":1281},"2026-04-10",32.93,33.13,32.72,32.858,0.198,0.61,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1185,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",32.32,32.76,32.185,32.66,-0.114,35000,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":787,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",33.15,32.5,32.774,5.34,74800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-07",31.01,31.14,30.55,31.114,-0.011,-0.04,43400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":107,"volume":1314,"transactions":9,"vwap":1312},"2026-04-06",31,31.229,31.125,0.275,57000,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",30.13,30.95,30.85,-0.38,-1.22,43900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",31.22,31.54,30.894,31.23,0.576,1.88,44300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1335},"2026-03-31",29.85,30.654,29.61,1.139,3.86,68000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-30",30.09,29.404,29.515,-0.248,-0.83,34500,{"date":1349,"open":1350,"high":1342,"low":1351,"close":1352,"change":1353,"percent_change":1075,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",29.98,29.68,29.763,-0.217,44100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1350,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1350},"2026-03-26",30.47,30.619,29.895,-1.12,-3.6,44900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",31.19,31.29,30.98,31.1,0.245,0.79,47300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":455,"percent_change":748,"volume":1378,"transactions":9,"vwap":1377},"2026-03-24",30.5,31.040001,30.311,30.855,37200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",30.79,31.32,30.45,30.925,0.779,2.58,105700,{"date":1389,"open":1390,"high":1375,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",30.97,29.89,30.146,-0.984,-3.16,34300,{"date":1397,"open":1374,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-19",31.51,30.3,31.13,-0.115,-0.37,39200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",31.63,31.69,31.213,31.245,-0.611,-1.92,19900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":476,"volume":1420,"transactions":9,"vwap":1418},"2026-03-17",31.92,32.0089989,31.712,31.856,0.151,37400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",31.62,31.86,31.56,31.705,0.595,1.91,50900,{"date":1431,"open":1432,"high":1433,"low":1375,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-13",31.55,31.626,31.11,-0.3,-0.96,52500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-12",31.82,31.822,31.28,31.41,-0.79,-2.45,65600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":979,"percent_change":648,"volume":1420,"transactions":9,"vwap":1452},"2026-03-11",32.049999,32.33,31.91,32.2,{"date":1454,"open":1286,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1402,"volume":1458,"transactions":9,"vwap":1456},"2026-03-10",32.674,32.09,-0.12,59100,{"date":1460,"open":1461,"high":1462,"low":1319,"close":1271,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1271},"2026-03-09",31.08,32.315,0.67,2.12,119700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1326,"change":564,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1326},"2026-03-06",31.4,31.899,31.33,-1.9,55300,{"date":1474,"open":1295,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",32.77,31.67,32.15,-0.98,-2.96,52100,{"date":1482,"open":1475,"high":1483,"low":1484,"close":1279,"change":1485,"percent_change":986,"volume":1486,"transactions":9,"vwap":1279},"2026-03-04",33.265,32.735,0.66,88800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-03",32.16,32.7,31.642,32.47,-1.43,-4.22,87400,{"date":1497,"open":1498,"high":1499,"low":1218,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",33.69,34.115,33.9,-0.76,-2.19,87100,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":698,"volume":1510,"transactions":9,"vwap":1508},"2026-02-27",34.38,34.77,34.66,0.06,31800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1164,"change":748,"percent_change":444,"volume":1516,"transactions":9,"vwap":1164},"2026-02-26",34.94,34.978,34.21,71000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":277,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",34.78,34.95,34.63,34.83,0.256,126500,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",34.19,34.65,34.574,0.664,1.96,51400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1225,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1225},"2026-02-23",33.83,34.080002,33.791,-0.09,-0.26,38100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-02-20",33.49,34,33.411,0.475,1.42,28100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1435,"volume":1556,"transactions":9,"vwap":1554},"2026-02-19",33.4,33.55,33.262,33.525,-0.101,19300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-18",33.52,33.86,33.5,33.626,0.179,0.54,45900,{"date":1567,"open":1212,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-17",33.58,33.060001,33.447,-0.108,-0.32,50500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":141,"volume":1581,"transactions":9,"vwap":1579},"2026-02-13",33.46,33.68,33.285,33.555,0.23,35700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":707,"volume":1589,"transactions":9,"vwap":1587},"2026-02-12",33.85,34.049999,33.219,33.325,-0.455,48200,{"date":1591,"open":1543,"high":1535,"low":1592,"close":1593,"change":1329,"percent_change":225,"volume":1532,"transactions":9,"vwap":1593},"2026-02-11",33.16,33.78,{"date":1595,"open":1596,"high":1182,"low":1279,"close":1597,"change":1598,"percent_change":1599,"volume":1104,"transactions":9,"vwap":1597},"2026-02-10",33.33,33.204,0.134,0.41,{"date":1601,"open":1602,"high":1279,"low":1602,"close":1603,"change":1546,"percent_change":1604,"volume":1168,"transactions":9,"vwap":1603},"2026-02-09",32.68,33.07,1.46,{"date":1606,"open":1607,"high":1289,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-06",32.040001,32.0079994,32.595,1.025,3.25,35800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":690,"volume":1620,"transactions":9,"vwap":1618},"2026-02-05",31.44,31.83,31.43,31.57,-0.159,35500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",32.19,32.31,31.45,31.729,-0.318,-0.99,92800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1158,"percent_change":777,"volume":1238,"transactions":9,"vwap":1635},"2026-02-03",32.27,32.35,31.73,32.047001,{"date":1637,"open":1440,"high":1638,"low":1440,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-02",32.3,32.24,0.311,0.97,59600,{"date":1644,"open":1450,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1044,"transactions":9,"vwap":1647},"2026-01-30",32.41,31.815,31.929,-0.496,-1.53,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",32.6,31.88,32.425,-0.1,-0.31,34100,{"date":1659,"open":1652,"high":1652,"low":1633,"close":1660,"change":1661,"percent_change":347,"volume":1662,"transactions":9,"vwap":1660},"2026-01-28",32.525,0.015,47000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-27",32.23,32.53,32.197,32.51,0.62,1.94,52800,{"date":1673,"open":1424,"high":1607,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-26",31.791,31.89,0.021,0.07,67600,{"date":1680,"open":1432,"high":1469,"low":1681,"close":1682,"change":235,"percent_change":513,"volume":1683,"transactions":9,"vwap":1682},"2026-01-23",31.46,31.869,34200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1432,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1432},"2026-01-22",31.52,31.65,31.405,0.27,0.86,60200,{"date":1693,"open":1694,"high":1695,"low":1301,"close":1442,"change":1599,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1442},"2026-01-21",31.16,31.439,1.33,33700,{"date":1699,"open":1700,"high":1365,"low":1701,"close":1701,"change":1444,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-20",31.15,30.87,-2.5,89100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":255,"volume":1395,"transactions":9,"vwap":1709},"2026-01-16",31.68,31.7,31.5,31.66,0.131,{"date":1712,"open":1709,"high":1456,"low":1708,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",31.529,0.249,0.8,23700,{"date":1718,"open":1719,"high":1720,"low":1302,"close":1442,"change":1721,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1442},"2026-01-14",31.37,31.387,0,111300,{"date":1724,"open":1725,"high":1398,"low":1325,"close":1442,"change":1726,"percent_change":1193,"volume":1727,"transactions":9,"vwap":1442},"2026-01-13",31.49,-0.2,40700,{"date":1729,"open":1730,"high":1708,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1510,"transactions":9,"vwap":1732},"2026-01-12",31.27,31.254,31.48,0.265,0.85,{"date":1736,"open":1318,"high":1737,"low":1318,"close":1738,"change":1739,"percent_change":1265,"volume":1740,"transactions":9,"vwap":1738},"2026-01-09",31.235,31.215,0.516,36600,{"date":1742,"open":1743,"high":1319,"low":1744,"close":1745,"change":748,"percent_change":96,"volume":1746,"transactions":9,"vwap":1745},"2026-01-08",30.71,30.59,30.699,36300,{"date":1748,"open":1301,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":38,"volume":1581,"transactions":9,"vwap":1751},"2026-01-07",31.056,30.88,30.929,-0.146,{"date":1754,"open":1319,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":815,"volume":1759,"transactions":9,"vwap":1757},"2026-01-06",31.128,30.81,31.075001,0.415,79800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1696,"volume":1767,"transactions":9,"vwap":1765},"2026-01-05",30.72,30.82,30.36,30.66,0.403,63700,{"date":1769,"open":1770,"high":1764,"low":1771,"close":1772,"change":1773,"percent_change":74,"volume":1090,"transactions":9,"vwap":1772},"2026-01-02",30.1,29.836,30.257,0.649,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":214,"percent_change":359,"volume":1780,"transactions":9,"vwap":1779},"2025-12-31",29.78,29.789,29.561,29.608,27300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-30",29.76,29.87,29.69,29.738,0.063,0.21,85200,{"date":1791,"open":1351,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":483,"volume":1796,"transactions":9,"vwap":1794},"2025-12-29",29.84,29.54,29.675,-0.066,56500,{"date":1798,"open":1336,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":899,"volume":1803,"transactions":9,"vwap":1801},"2025-12-26",29.79,29.51,29.741,0.202,32400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-24",29.44,29.6,29.35,29.539,0.164,0.56,24700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":883,"transactions":9,"vwap":1818},"2025-12-23",29.33,29.43,29.23,29.375,0.28,0.96,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-22",29.19,29.22,28.991,29.094999,0.125,0.43,23500,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-19",28.81,29.11,28.97,0.206,0.72,153200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",28.83,28.855,28.69,28.764,0.344,1.21,16000,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-17",28.85,28.353,28.42,-0.382,-1.33,13800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1345,"percent_change":1861,"volume":883,"transactions":9,"vwap":1860},"2025-12-16",28.89,28.956,28.652,28.802,-0.85,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1485,"volume":1869,"transactions":9,"vwap":1867},"2025-12-15",29.14,29.248,28.936,29.049999,0.19,24200,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-12",29.34,28.86,-0.57,-1.94,15000,{"date":1878,"open":1879,"high":1816,"low":1880,"close":1816,"change":67,"percent_change":204,"volume":1881,"transactions":9,"vwap":1816},"2025-12-11",29.38,29.17,16500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":493,"percent_change":337,"volume":1888,"transactions":9,"vwap":1887},"2025-12-10",29.1,29.53,28.992,29.48,14000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":958,"percent_change":53,"volume":1894,"transactions":9,"vwap":1892},"2025-12-09",28.98,29.08,28.9,20200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1867,"change":173,"percent_change":1655,"volume":1900,"transactions":9,"vwap":1867},"2025-12-08",29.16,29.2,28.95,23300,{"date":1902,"open":1823,"high":1903,"low":1867,"close":1892,"change":53,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1892},"2025-12-05",29.29,0.35,23100,{"date":1907,"open":1892,"high":1908,"low":1873,"close":1891,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1891},"2025-12-04",29.108,0.043,0.15,17100,{"date":1913,"open":1914,"high":1891,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-03",28.77,28.66,28.937,0.267,0.93,18800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1509,"percent_change":1788,"volume":1207,"transactions":9,"vwap":1925},"2025-12-02",28.76,28.79,28.545,28.67,{"date":1927,"open":1928,"high":1922,"low":1929,"close":1930,"change":67,"percent_change":204,"volume":1931,"transactions":9,"vwap":1930},"2025-12-01",28.6,28.49,28.61,46600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1915,"change":1910,"percent_change":1937,"volume":966,"transactions":9,"vwap":1915},"2025-11-28",28.58,28.7,28.503,0.53,{"date":1939,"open":1940,"high":1930,"low":1941,"close":1942,"change":1819,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-26",28.29,28.271,28.51,0.99,18600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":428,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-25",27.92,28.23,27.651,1.62,18000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-24",27.57,27.9,27.51,27.78,0.195,0.71,33300,{"date":1962,"open":1963,"high":1964,"low":26,"close":1965,"change":873,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-21",27.39,27.73,27.585,0.91,32300,{"date":1969,"open":1948,"high":1940,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1160,"transactions":9,"vwap":1970},"2025-11-20",27.335,-0.51,-1.83,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-19",27.75,27.99,27.7,27.845,0.006,0.02,15600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1628,"volume":1989,"transactions":9,"vwap":1987},"2025-11-18",27.79,27.94,27.64,27.839,-0.277,72000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-17",28.25,28.45,28.01,28.116,-0.314,-1.1,28200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":455,"volume":2006,"transactions":9,"vwap":2004},"2025-11-14",28.1,28.55,28.040001,28.43,-0.02,17600,{"date":2008,"open":2009,"high":2009,"low":2010,"close":1993,"change":2011,"percent_change":2012,"volume":1919,"transactions":9,"vwap":1993},"2025-11-13",28.88,28.39,-0.424,-1.47,{"date":2014,"open":2009,"high":1834,"low":1925,"close":2015,"change":2016,"percent_change":476,"volume":2017,"transactions":9,"vwap":2015},"2025-11-12",28.874,0.139,43500,{"date":2019,"open":2020,"high":2021,"low":1930,"close":2022,"change":2023,"percent_change":2024,"volume":1944,"transactions":9,"vwap":2022},"2025-11-11",28.68,28.82,28.735,0.158,0.55,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":1265,"volume":2031,"transactions":9,"vwap":2028},"2025-11-10",28.48,28.577,28.311,0.472,24500,{"date":2033,"open":1994,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-07",28.13,27.758,28.105,-0.031,-0.11,38600,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-06",28.37,28.059999,28.136,-0.284,-1,119800,{"date":2049,"open":1940,"high":2050,"low":2051,"close":1851,"change":1119,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1851},"2025-11-05",28.54,28.2,0.46,51600,{"date":2055,"open":2056,"high":1928,"low":1992,"close":1940,"change":2057,"percent_change":2058,"volume":1061,"transactions":9,"vwap":1940},"2025-11-04",28.41,-0.655,-2.26,{"date":2060,"open":1857,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2024,"volume":2065,"transactions":9,"vwap":2063},"2025-11-03",28.989,28.748,28.945,0.159,42200,{"date":2067,"open":2009,"high":2068,"low":1934,"close":2069,"change":2070,"percent_change":2071,"volume":1565,"transactions":9,"vwap":2069},"2025-10-31",28.93,28.786,-0.104,-0.36,{"date":2073,"open":2074,"high":2061,"low":2075,"close":1857,"change":599,"percent_change":409,"volume":2076,"transactions":9,"vwap":1857},"2025-10-30",28.75,28.713,31400,{"date":2078,"open":2079,"high":2080,"low":1841,"close":1899,"change":2081,"percent_change":67,"volume":2082,"transactions":9,"vwap":1899},"2025-10-29",29.09,29.25,-0.015,25400,{"date":2084,"open":2085,"high":2086,"low":1923,"close":2087,"change":915,"percent_change":1980,"volume":2088,"transactions":9,"vwap":2087},"2025-10-28",28.84,29.030001,28.965,36700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2091,"change":2094,"percent_change":2095,"volume":1548,"transactions":9,"vwap":2091},"2025-10-27",28.96,28.99,28.852,0.184,0.64,{"date":2097,"open":1923,"high":1873,"low":1925,"close":2098,"change":2099,"percent_change":1370,"volume":2100,"transactions":9,"vwap":2098},"2025-10-24",28.776,0.226,24800,{"date":2102,"open":2056,"high":1842,"low":2056,"close":2002,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2002},"2025-10-23",0.067,0.24,15900,{"date":2107,"open":2108,"high":2109,"low":1940,"close":2110,"change":2111,"percent_change":1444,"volume":2112,"transactions":9,"vwap":2110},"2025-10-22",28.59,28.72,28.483,-0.227,16800,{"date":2114,"open":2085,"high":2085,"low":2108,"close":2115,"change":2116,"percent_change":1215,"volume":2117,"transactions":9,"vwap":2115},"2025-10-21",28.71,-0.305,28600,{"date":2119,"open":1899,"high":1833,"low":1873,"close":2120,"change":1580,"percent_change":1715,"volume":2121,"transactions":9,"vwap":2120},"2025-10-20",29.014999,22500,{"date":2123,"open":1925,"high":2085,"low":2124,"close":2125,"change":2126,"percent_change":1721,"volume":1055,"transactions":9,"vwap":2125},"2025-10-17",28.632,28.785,0.001,{"date":2128,"open":1899,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1485,"volume":1716,"transactions":9,"vwap":2131},"2025-10-16",28.986,28.64,28.784,0.189,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1696,"volume":2140,"transactions":9,"vwap":2138},"2025-10-15",28.56,28.65,28.452,28.595,0.375,20500,{"date":2142,"open":1985,"high":2143,"low":2144,"close":2145,"change":455,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-14",28.399,27.876,28.22,-0.25,31000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1940,"change":1485,"percent_change":1127,"volume":2153,"transactions":9,"vwap":1940},"2025-10-13",28.16,28.34,28.011,26500,{"date":2155,"open":2156,"high":2156,"low":1954,"close":2157,"change":465,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-10",28.44,27.63,-2.71,39300,{"date":2161,"open":2115,"high":2162,"low":2151,"close":2163,"change":464,"percent_change":2164,"volume":1900,"transactions":9,"vwap":2163},"2025-10-09",28.725,28.4,-1.01,{"date":2166,"open":1934,"high":2074,"low":1934,"close":1842,"change":1868,"percent_change":1463,"volume":2167,"transactions":9,"vwap":1842},"2025-10-08",51100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":158,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-07",28.94,28.969,28.5,-1.45,42400,{"date":2176,"open":2021,"high":2086,"low":2021,"close":2177,"change":2178,"percent_change":89,"volume":2179,"transactions":9,"vwap":2177},"2025-10-06",28.92,0.32,49300,{"date":2181,"open":2050,"high":2115,"low":2182,"close":1928,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1928},"2025-10-03",28.47,0.29,1.02,31300,{"date":2187,"open":2050,"high":2188,"low":2189,"close":2190,"change":475,"percent_change":2095,"volume":2191,"transactions":9,"vwap":2190},"2025-10-02",28.555,28.26,28.31,25500,{"date":2193,"open":2194,"high":1851,"low":2194,"close":2034,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2034},"2025-10-01",27.77,0.57,2.07,99800,{"date":2199,"open":2200,"high":1964,"low":2200,"close":2201,"change":2202,"percent_change":89,"volume":2203,"transactions":9,"vwap":2201},"2025-09-30",27.28,27.56,0.305,42500,{"date":2205,"open":26,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1828,"volume":2210,"transactions":9,"vwap":2208},"2025-09-29",27.41,27.23,27.255,0.117,101200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":38,"volume":2218,"transactions":9,"vwap":2216},"2025-09-26",27.15,27.179,26.98,27.138,-0.127,28700,{"date":2220,"open":2200,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":564,"volume":2225,"transactions":9,"vwap":2223},"2025-09-25",27.3,27.089001,27.265,-0.166,91400,{"date":2227,"open":2201,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-24",27.58,27.37,27.431,-0.464,-1.66,20900,{"date":2235,"open":2003,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-23",28.149,27.82,27.895,0.175,0.63,24600,{"date":2243,"open":2244,"high":2245,"low":1956,"close":2246,"change":1419,"percent_change":2024,"volume":2140,"transactions":9,"vwap":2246},"2025-09-22",27.67,27.888,27.72,{"date":2248,"open":2244,"high":2244,"low":2249,"close":2250,"change":146,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-19",27.465,27.569,-0.68,22300,{"date":2254,"open":2255,"high":2237,"low":2255,"close":2256,"change":2257,"percent_change":1547,"volume":2258,"transactions":9,"vwap":2256},"2025-09-18",27.48,27.759,0.389,20300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2229,"change":2264,"percent_change":455,"volume":2006,"transactions":9,"vwap":2229},"2025-09-17",27.36,27.525,27.32,-0.019,{"date":2266,"open":1963,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":151,"volume":2271,"transactions":9,"vwap":2269},"2025-09-16",27.492,27.21,27.389,0.199,25700,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2195,"volume":2278,"transactions":9,"vwap":2276},"2025-09-15",26.9,27.27,27.19,0.155,32100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":455,"percent_change":1539,"volume":2285,"transactions":9,"vwap":2284},"2025-09-12",27.07,27.11,26.91,27.035,21200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1283,"volume":2293,"transactions":9,"vwap":2291},"2025-09-11",26.983,27.142,26.82,27.105,0.165,105000,{"date":2295,"open":2296,"high":2282,"low":2297,"close":2298,"change":2299,"percent_change":648,"volume":2233,"transactions":9,"vwap":2298},"2025-09-10",27.040001,26.85,26.94,0.091,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1509,"volume":2307,"transactions":9,"vwap":2305},"2025-09-09",26.731,26.909,26.71,26.849,0.016,29300,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-08",26.89,26.625,26.833,0.223,0.84,27500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1640,"percent_change":419,"volume":2322,"transactions":9,"vwap":2321},"2025-09-05",26.5,26.702,26.36,26.61,30600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1811,"volume":2330,"transactions":9,"vwap":2328},"2025-09-04",26.108,26.32,26.1,26.299,0.147,15500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-03",26.15,26.25,26.049999,26.152,0.127,0.49,44400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1215,"volume":2347,"transactions":9,"vwap":2345},"2025-09-02",25.96,26.09,25.82,26.025,-0.275,41300,{"date":2349,"open":2320,"high":2320,"low":2350,"close":2351,"change":2352,"percent_change":60,"volume":2353,"transactions":9,"vwap":2351},"2025-08-29",26.21,26.3,-0.334,11300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":979,"percent_change":1599,"volume":2360,"transactions":9,"vwap":2359},"2025-08-28",26.64,26.685,26.51,26.634,27900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-27",26.45,26.56,26.31,26.524,0.024,0.09,26900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2318,"change":2375,"percent_change":348,"volume":2376,"transactions":9,"vwap":2318},"2025-08-26",26.47,26.539,26.35,0.038,18500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-25",26.58,26.63,26.44,26.462,-0.168,-0.63,32900,{"date":2387,"open":2320,"high":2388,"low":2389,"close":2380,"change":1599,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2380},"2025-08-22",26.719,26.24,1.56,39800,{"date":2393,"open":2351,"high":2365,"low":2344,"close":2394,"change":2395,"percent_change":295,"volume":2112,"transactions":9,"vwap":2394},"2025-08-21",26.22,-0.171,{"date":2397,"open":2381,"high":2363,"low":2394,"close":2398,"change":2399,"percent_change":1788,"volume":2400,"transactions":9,"vwap":2398},"2025-08-20",26.391,0.056,18700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2146,"volume":2408,"transactions":9,"vwap":2406},"2025-08-19",26.54,26.59,26.28,26.335,-0.065,22200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1457,"volume":966,"transactions":9,"vwap":2414},"2025-08-18",26.43,26.525,26.07,26.4,-0.032,{"date":2417,"open":2418,"high":2358,"low":2351,"close":2419,"change":2420,"percent_change":1689,"volume":2421,"transactions":9,"vwap":2419},"2025-08-15",26.38,26.432,0.072,21300,{"date":2423,"open":2424,"high":2411,"low":2425,"close":2320,"change":2426,"percent_change":369,"volume":2427,"transactions":9,"vwap":2320},"2025-08-14",26.34,26.12,-0.183,303200,{"date":2429,"open":2430,"high":2321,"low":2414,"close":2431,"change":1910,"percent_change":2195,"volume":2432,"transactions":9,"vwap":2431},"2025-08-13",26.49,26.543,35100,{"date":2434,"open":2435,"high":2436,"low":2327,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-12",26.19,26.409,26.393,0.393,1.51,18100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":483,"percent_change":2446,"volume":1998,"transactions":9,"vwap":2445},"2025-08-11",26.16,26.211,26,-0.84,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2394,"change":1094,"percent_change":1937,"volume":2452,"transactions":9,"vwap":2394},"2025-08-08",26.091999,26.27,26.040001,25100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1036,"volume":2460,"transactions":9,"vwap":2458},"2025-08-07",26.13,26.219,25.984,26.082001,0.322,16100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-06",25.77,25.83,25.631,25.76,-0.085,-0.33,23800,{"date":2471,"open":2472,"high":2472,"low":2463,"close":2473,"change":1457,"percent_change":2474,"volume":1412,"transactions":9,"vwap":2473},"2025-08-05",26.02,25.845,-0.46,{"date":2476,"open":2477,"high":2478,"low":2344,"close":2479,"change":2480,"percent_change":2481,"volume":926,"transactions":9,"vwap":2479},"2025-08-04",25.95,25.989,25.965,0.326,1.27,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-01",25.71,25.72,25.45,25.639,-0.263,-1.02,37600,{"date":2492,"open":2394,"high":2394,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-31",25.84,25.902,-0.444,-1.69,16300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1444,"volume":2505,"transactions":9,"vwap":2503},"2025-07-30",26.52,26.55,26.29,26.346,-0.209,14500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":748,"volume":2513,"transactions":9,"vwap":2511},"2025-07-29",26.62,26.7,26.464,26.555,-0.061,37800,{"date":2515,"open":2516,"high":2516,"low":2403,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-28",26.86,26.616,-0.319,-1.18,36000,{"date":2522,"open":2290,"high":2523,"low":2524,"close":2525,"change":455,"percent_change":1539,"volume":2526,"transactions":9,"vwap":2525},"2025-07-25",26.99,26.729,26.935,19400,{"date":2528,"open":2529,"high":2530,"low":2283,"close":2531,"change":2532,"percent_change":484,"volume":2440,"transactions":9,"vwap":2531},"2025-07-24",27.01,27.087999,27.0049992,-0.157,{"date":2534,"open":2535,"high":2268,"low":2516,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-23",26.92,27.162,0.513,1.93,23600,{"date":2541,"open":2501,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2076,"transactions":9,"vwap":2544},"2025-07-22",26.66,26.46,26.649,0.099,0.37,{"date":2548,"open":2549,"high":2550,"low":2501,"close":2501,"change":916,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2501},"2025-07-21",26.6,26.829,0.04,41900,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2403,"change":2038,"percent_change":2557,"volume":2006,"transactions":9,"vwap":2403},"2025-07-18",26.8,26.48,-0.41,{"date":2559,"open":2560,"high":2555,"low":2561,"close":2562,"change":1677,"percent_change":898,"volume":2563,"transactions":9,"vwap":2562},"2025-07-17",26.67,26.57,26.65,10300,{"date":2565,"open":2501,"high":2404,"low":2566,"close":2379,"change":916,"percent_change":2551,"volume":2567,"transactions":9,"vwap":2379},"2025-07-16",26.351,22000,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2561,"change":958,"percent_change":979,"volume":2572,"transactions":9,"vwap":2561},"2025-07-15",26.724,26.17,135500,{"date":2574,"open":2318,"high":2364,"low":2424,"close":2403,"change":958,"percent_change":979,"volume":2575,"transactions":9,"vwap":2403},"2025-07-14",27000,{"date":2577,"open":2356,"high":2578,"low":2358,"close":2358,"change":483,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2358},"2025-07-11",26.657,-0.82,52300,{"date":2582,"open":2583,"high":2584,"low":2542,"close":2585,"change":1538,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-10",26.834,26.88,26.73,-0.34,587700,{"date":2589,"open":2508,"high":2290,"low":2590,"close":2290,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2290},"2025-07-09",26.517,0.205,0.77,15100,{"date":2595,"open":2509,"high":2516,"low":2596,"close":2597,"change":1958,"percent_change":277,"volume":2322,"transactions":9,"vwap":2597},"2025-07-08",26.407,26.615,{"date":2599,"open":2600,"high":2600,"low":2374,"close":2601,"change":1185,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-07",26.77,26.42,-1.31,52600,{"date":2605,"open":2606,"high":2298,"low":2404,"close":2600,"change":1721,"percent_change":1721,"volume":2607,"transactions":9,"vwap":2600},"2025-07-03",26.69,15300,{"date":2609,"open":2543,"high":2610,"low":2611,"close":2600,"change":1788,"percent_change":1370,"volume":2612,"transactions":9,"vwap":2600},"2025-07-02",26.78,26.33,25200,{"date":2614,"open":2500,"high":2379,"low":2615,"close":2364,"change":408,"percent_change":1435,"volume":1251,"transactions":9,"vwap":2364},"2025-07-01",26.389,{"date":2617,"open":2356,"high":2357,"low":2381,"close":2356,"change":2551,"percent_change":1910,"volume":1354,"transactions":9,"vwap":2356},"2025-06-30",{"date":2619,"open":2500,"high":2542,"low":2374,"close":2549,"change":1689,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2549},"2025-06-27",1.03,25000,{"date":2623,"open":2624,"high":2625,"low":2445,"close":2611,"change":873,"percent_change":1820,"volume":2626,"transactions":9,"vwap":2611},"2025-06-26",26.26,26.359,59800,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":173,"percent_change":2038,"volume":2469,"transactions":9,"vwap":2631},"2025-06-25",25.769,26.14,26.08,{"date":2633,"open":2634,"high":2351,"low":2635,"close":2636,"change":428,"percent_change":2637,"volume":1683,"transactions":9,"vwap":2636},"2025-06-24",26.01,25.882,26.11,1.75,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":979,"percent_change":1828,"volume":2513,"transactions":9,"vwap":2643},"2025-06-23",25.3,26.37,25.27,25.66,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":409,"percent_change":2579,"volume":2649,"transactions":9,"vwap":2648},"2025-06-20",25.89,25.502,25.55,29800,{"date":2651,"open":2652,"high":2445,"low":2653,"close":2466,"change":1306,"percent_change":358,"volume":2400,"transactions":9,"vwap":2466},"2025-06-18",25.8,25.74,{"date":2655,"open":2630,"high":2630,"low":2652,"close":2652,"change":158,"percent_change":2656,"volume":2241,"transactions":9,"vwap":2652},"2025-06-17",-1.6,{"date":2658,"open":2502,"high":2556,"low":2659,"close":2394,"change":2368,"percent_change":648,"volume":2660,"transactions":9,"vwap":2394},"2025-06-16",26.171,41700,{"date":2662,"open":2571,"high":2351,"low":2451,"close":2455,"change":1588,"percent_change":391,"volume":2307,"transactions":9,"vwap":2455},"2025-06-13",{"date":2664,"open":2318,"high":2665,"low":2374,"close":2666,"change":348,"percent_change":1937,"volume":2667,"transactions":9,"vwap":2666},"2025-06-12",26.618,26.585,14300,{"date":2669,"open":2411,"high":2562,"low":2411,"close":2670,"change":2671,"percent_change":873,"volume":1096,"transactions":9,"vwap":2670},"2025-06-11",26.445,0.065,{"date":2673,"open":2372,"high":2516,"low":2631,"close":2418,"change":348,"percent_change":1937,"volume":2674,"transactions":9,"vwap":2418},"2025-06-10",29900,{"date":2676,"open":2455,"high":2611,"low":2677,"close":2389,"change":53,"percent_change":1095,"volume":2678,"transactions":9,"vwap":2389},"2025-06-09",26.018,26600,{"date":2680,"open":2681,"high":2411,"low":2681,"close":2630,"change":1910,"percent_change":934,"volume":2682,"transactions":9,"vwap":2630},"2025-06-06",25.973,9800,{"date":2684,"open":2636,"high":2685,"low":2686,"close":2687,"change":67,"percent_change":146,"volume":2688,"transactions":9,"vwap":2687},"2025-06-05",26.205,25.97,25.99,8500,{"date":2690,"open":2691,"high":2343,"low":2692,"close":2451,"change":1689,"percent_change":2693,"volume":2593,"transactions":9,"vwap":2451},"2025-06-04",25.812,25.81,1.05,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2463,"change":2005,"percent_change":408,"volume":2699,"transactions":9,"vwap":2463},"2025-06-03",25.59,25.868,25.49,19700,{"date":2701,"open":2648,"high":2702,"low":2703,"close":2704,"change":898,"percent_change":2184,"volume":2307,"transactions":9,"vwap":2704},"2025-06-02",25.85,25.42,25.79,{"date":2706,"open":2707,"high":2708,"low":2703,"close":2709,"change":2710,"percent_change":2468,"volume":2711,"transactions":9,"vwap":2709},"2025-05-30",25.6,25.655,25.53,-0.084,16700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1119,"volume":2711,"transactions":9,"vwap":2717},"2025-05-29",25.634,25.67,25.522,25.614,0.034,{"date":2720,"open":2707,"high":2721,"low":2722,"close":2723,"change":204,"percent_change":444,"volume":1007,"transactions":9,"vwap":2723},"2025-05-28",25.65,25.475,25.58,{"date":2725,"open":2493,"high":2493,"low":2726,"close":2727,"change":2728,"percent_change":1690,"volume":2729,"transactions":9,"vwap":2727},"2025-05-27",25.61,25.75,0.22,26100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2709,"change":1306,"percent_change":358,"volume":2735,"transactions":9,"vwap":2709},"2025-05-23",25.34,25.56,25.231,17200,{"date":2737,"open":2653,"high":2653,"low":2642,"close":2738,"change":2739,"percent_change":2546,"volume":2740,"transactions":9,"vwap":2738},"2025-05-22",25.57,0.095,14700,{"date":2742,"open":2733,"high":2652,"low":2743,"close":2722,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2722},"2025-05-21",25.41,-0.265,-1.03,12400,{"date":2748,"open":2698,"high":2653,"low":2749,"close":2653,"change":73,"percent_change":2750,"volume":1888,"transactions":9,"vwap":2653},"2025-05-20",25.47,1.3,{"date":2752,"open":2642,"high":2753,"low":2754,"close":2743,"change":1721,"percent_change":1721,"volume":2729,"transactions":9,"vwap":2743},"2025-05-19",25.5,24.723,{"date":2756,"open":2757,"high":2466,"low":2757,"close":2743,"change":1119,"percent_change":591,"volume":2758,"transactions":9,"vwap":2743},"2025-05-16",25.19,20100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":934,"volume":1888,"transactions":9,"vwap":2764},"2025-05-15",25.26,25.37,25.08,25.28,0.145,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":369,"volume":1981,"transactions":9,"vwap":2770},"2025-05-14",25.38,25.1,25.135,-0.175,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":1788,"percent_change":2314,"volume":2777,"transactions":9,"vwap":2776},"2025-05-13",24.941,25.35,25.31,28800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2769,"change":2338,"percent_change":1150,"volume":2783,"transactions":9,"vwap":2769},"2025-05-12",24.99,25.18,24.752,20700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":916,"percent_change":2551,"volume":2790,"transactions":9,"vwap":2789},"2025-05-09",24.621,24.76,24.53,24.61,120500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2038,"percent_change":193,"volume":2797,"transactions":9,"vwap":2796},"2025-05-08",24.71,24.73,24.49,24.6,13100,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2793,"change":1509,"percent_change":2104,"volume":2803,"transactions":9,"vwap":2793},"2025-05-07",24.665,24.739,24.526,16900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":464,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-05-06",24.77,24.825,24.549,24.65,-1.16,20600,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2816,"change":67,"percent_change":1726,"volume":2817,"transactions":9,"vwap":2816},"2025-05-05",25.030001,24.759,24.94,27100,{"date":2819,"open":2787,"high":2780,"low":2820,"close":2780,"change":554,"percent_change":1176,"volume":2821,"transactions":9,"vwap":2780},"2025-05-02",24.72,17700,{"date":2823,"open":2824,"high":2824,"low":2825,"close":2826,"change":1580,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-01",24.46,24.195,24.34,0.95,8900,{"date":2830,"open":2831,"high":2832,"low":179,"close":2833,"change":204,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-04-30",24.059999,24.31,24.11,-0.7,13500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":898,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-29",24.19,24.32,24.1,24.28,1.08,21400,{"date":183,"open":2845,"high":2846,"low":179,"close":2847,"change":214,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},24.15,24.21,24.02,-0.54,34400]