[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOLT":3,"homepage-market-summary":31,"stock-historical-VOLT":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"VOLT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Tema Electrification ETF","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","Orange, CA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3644,0.13186,"Annual",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},36.19,36.28,36.5999,35.865,36.63,-0.44,-1.2,125336.146134,42.16,28.049999,255072.27630533866,57.7,461,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":12},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},21.75,186998,68254241.35264,63.24,"2025-04-28",[186,189,198,208,219,229,239,247,258,268,279,290,300,310,320,329,337,346,357,368,378,387,398,406,415,425,433,444,455,465,474,483,493,502,513,522,532,543,553,564,573,583,593,603,612,623,632,643,653,663,672,680,689,699,709,717,726,735,742,749,760,767,777,788,793,802,807,815,822,830,838,846,855,863,872,880,887,895,903,911,917,926,932,940,946,952,957,964,970,975,982,989,995,1001,1008,1014,1021,1026,1033,1041,1048,1054,1061,1068,1073,1080,1086,1091,1100,1106,1113,1119,1126,1130,1134,1142,1148,1154,1160,1165,1170,1176,1182,1189,1195,1204,1211,1218,1225,1232,1240,1248,1255,1264,1272,1278,1287,1294,1300,1308,1317,1325,1333,1338,1346,1353,1360,1366,1372,1379,1388,1395,1403,1411,1416,1421,1428,1434,1441,1448,1455,1462,1471,1477,1482,1488,1493,1497,1502,1510,1517,1525,1532,1539,1547,1553,1560,1569,1576,1584,1592,1600,1609,1618,1627,1635,1643,1652,1660,1669,1676,1683,1689,1698,1706,1713,1720,1724,1730,1734,1741,1747,1755,1762,1769,1774,1780,1787,1793,1801,1807,1814,1820,1825,1830,1836,1842,1847,1852,1858,1865,1873,1879,1884,1891,1896,1902,1908,1915,1922,1926,1932,1940,1946,1954,1961,1969,1973,1980,1986,1991,1996,2004,2011,2017,2023,2028,2034,2037,2044,2049,2055,2061,2065,2071,2076,2081,2085,2090,2094,2100,2106,2111,2116,2123,2129,2134,2141,2148,2155,2160,2167,2176,2183,2191,2196,2201,2206,2211,2217,2223,2229,2235,2241,2247,2253,2259,2264,2269,2275,2280,2285,2290,2295,2300,2303,2309,2315,2320,2328,2334,2341,2346,2350,2356,2362,2368,2374,2381,2387,2394,2401,2408,2413,2419,2424,2430,2437,2443,2447,2453,2459,2466,2473,2479,2485,2491,2498,2504,2511,2517,2524,2529,2533,2538,2543,2549,2552,2557,2561,2568,2575,2580,2586,2592,2598,2605,2612,2618,2622,2626,2631,2637,2645,2652,2658,2664,2669,2675,2679,2686,2690,2697,2702,2709],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":187,"vwap":188},898,36.2374,{"date":190,"open":191,"high":192,"low":18,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",36.91,37.05,-0.77,-2.06,145875.484506,1237,36.5491,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",36.83,37.5,37.4,0.78,2.13,188033.783509,1729,37.2986,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",36.7,36.86,36.25,36.62,-0.11,-0.3,163066.58344,1557,36.6971,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",36.56,37.02,36.73,0.57,1.58,180101.810053,1826,36.773,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":152,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",35.54,36.2073,35.265,36.16,2.06,77191.70475,1055,35.9274,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":159,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",35.96,35.43,-1.17,92754.502107,1056,35.6439,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",35.65,36.015,35.57,35.85,0.35,0.99,183308.329596,1346,35.704,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":24,"volume":265,"transactions":266,"vwap":267},"2026-09-28",35.7,35.87,35.15,35.5,-0.43,170145.42013,1527,35.4694,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",35.72,35.995,35.6,35.93,0.34,0.96,131090.14678,932,35.838,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",35.46,35.8,35.16,35.59,-0.26,-0.73,181108.79851,1247,35.5731,{"date":291,"open":292,"high":293,"low":294,"close":252,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",35.91,36.03,35.69,-0.18,-0.5,270757.570751,2711,35.8553,{"date":301,"open":302,"high":303,"low":304,"close":293,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",35.68,36.1744,35.61,0.22,0.61,151291.357088,1433,35.943,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",35.48,35.9799,35.81,0.24,0.67,153552.74276,1086,35.7869,{"date":321,"open":322,"high":323,"low":324,"close":251,"change":325,"percent_change":137,"volume":326,"transactions":327,"vwap":328},"2026-09-18",35.35,35.6088,35.225,0.21,163142.99362,1261,35.4725,{"date":330,"open":331,"high":332,"low":324,"close":333,"change":253,"percent_change":177,"volume":334,"transactions":335,"vwap":336},"2026-09-17",35.66,35.83,35.36,153644.006155,1129,35.332,{"date":338,"open":283,"high":333,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",34.64,35.01,0.29,0.84,105199.564626,920,35.09,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",35.03,35.278,34.6,34.72,-0.14,-0.4,198290.200517,1779,34.76,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",35.33,35.3998,34.82,34.86,-1.68,-4.6,191636.984066,1999,35.0565,{"date":369,"open":18,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",36.6199,36.18,36.54,0.74,2.07,86750.690614,916,36.4442,{"date":379,"open":380,"high":19,"low":381,"close":282,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",35.94,35.75,-0.49,-1.35,103665.4242,1049,35.9181,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",36.59,36.95,36.275,36.29,-0.54,-1.47,108274.122236,1006,36.423,{"date":399,"open":400,"high":401,"low":400,"close":200,"change":142,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",36.48,37.06,1.91,145383.305033,1280,36.8148,{"date":407,"open":408,"high":212,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",35.74,36.14,0.37,1.03,123909.96559,1220,36.0313,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":312},"2026-09-03",35.28,35.88,34.97,35.77,0.49,1.39,136401.662589,1172,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":352,"percent_change":353,"volume":430,"transactions":431,"vwap":432},"2026-09-02",35.1,35.4025,34.66,247087.363705,3130,35.1082,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",35.34,35.76,35.05,35.42,-0.22,-0.62,288607.336253,2884,35.3381,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",35.51,35.6899,35.32,35.64,0.05,0.14,221187.110725,1719,35.505,{"date":456,"open":457,"high":458,"low":459,"close":284,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",36.47,36.58,35.55,-0.88,-2.41,309883.041044,1707,35.8874,{"date":466,"open":191,"high":467,"low":468,"close":457,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",36.93,36.24,-0.06,-0.16,310460.692324,1708,36.5366,{"date":475,"open":409,"high":476,"low":241,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",36.6099,36.53,0.55,1.53,164141.363786,1155,36.3431,{"date":484,"open":485,"high":486,"low":418,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",36.33,36.425,35.98,0.07,0.19,260191.45329,2636,36.0518,{"date":494,"open":495,"high":496,"low":497,"close":292,"change":353,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",36,36.131,35.52,-1.1,241644.5787,1792,35.8749,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",36.85,36.92,36.21,36.31,-0.41,-1.12,226672.51351,2507,36.4154,{"date":514,"open":191,"high":515,"low":458,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",37.13,36.72,-0.34,-0.92,190703.431972,1284,36.8053,{"date":523,"open":524,"high":525,"low":526,"close":401,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",38.09,38.19,36.8184,-0.7,-1.85,235671.166166,1605,37.2053,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",38.6,38.73,37.575,37.76,-1.55,-3.94,217077.930097,1784,37.9932,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":422,"volume":550,"transactions":551,"vwap":552},"2026-08-17",38.97,39.3799,38.92,39.31,0.54,291393.392233,1800,39.2186,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",38.36,38.905,38.3368,38.77,0.4,1.04,120651.884591,1215,38.697,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":517,"percent_change":460,"volume":570,"transactions":571,"vwap":572},"2026-08-13",38.82,38.95,38.3233,38.37,233723.130312,2060,38.6845,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":421,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",39,39.2748,38.56,38.71,1.28,153047.650624,1403,38.8541,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",37.89,38.42,38.22,0.56,1.49,236387.806554,3404,38.1502,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":264,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",38.2,38.44,37.61,37.66,-1.13,160485.623303,1481,37.972,{"date":604,"open":605,"high":605,"low":606,"close":524,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",38.51,37.71,0.01,0.03,211690.204455,2091,38.2015,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",38.17,38.89,38,38.08,-0.29,-0.76,252618.9968,1760,38.3185,{"date":624,"open":625,"high":575,"low":626,"close":569,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",38.635,38.28,-0.25,-0.65,798521.512671,2143,38.6071,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",38.38,38.825,37.88,38.62,0.94,2.49,367193.335502,3129,38.4209,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":224,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",36.9,37.69,36.57,37.68,1.54,183996.497632,1695,37.3971,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":137,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",37.55,37.9399,36.96,37.11,1.62,278398.342753,1737,37.3564,{"date":664,"open":234,"high":665,"low":380,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",36.6299,36.52,1.71,4.91,273796.603842,2087,36.2548,{"date":673,"open":19,"high":507,"low":674,"close":675,"change":47,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",34.7154,34.81,-3.84,384455.446266,3325,35.1896,{"date":681,"open":504,"high":504,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",35.97,36.2,-1.16,-3.1,504511.572075,3401,36.3192,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",38.24,36.6303,37.36,-0.52,-1.37,373371.191775,1982,37.1723,{"date":700,"open":701,"high":702,"low":703,"close":636,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",38.79,38.85,37.74,-0.89,-2.3,195755.180951,1362,38.1465,{"date":710,"open":525,"high":711,"low":525,"close":558,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",39.04,0.27,0.7,227977.836199,3194,38.7785,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":451,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",38.01,38.6399,38.5,0.36,171518.61743,1700,38.4301,{"date":727,"open":728,"high":721,"low":729,"close":555,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",38.13,37.85,0.9,2.4,433300.832973,1606,38.2398,{"date":736,"open":728,"high":634,"low":693,"close":737,"change":627,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",37.46,-0.66,179242.191292,1444,37.7322,{"date":743,"open":744,"high":728,"low":745,"close":606,"change":607,"percent_change":608,"volume":746,"transactions":747,"vwap":748},"2026-07-17",37.38,36.9501,332731.23789,2142,37.6308,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",38.06,38.35,37.45,37.7,-0.86,-2.23,712750.622653,2454,37.692,{"date":761,"open":762,"high":762,"low":763,"close":577,"change":215,"percent_change":193,"volume":764,"transactions":765,"vwap":766},"2026-07-15",39.35,37.8001,340047.980331,2748,38.3282,{"date":768,"open":769,"high":770,"low":577,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",38.9,39.1618,38.86,0.65,1.7,157321.623296,1535,38.7969,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",38.49,38.765,38.07,38.21,-0.68,-1.75,163610.757305,1529,38.3314,{"date":789,"open":790,"high":547,"low":752,"close":615,"change":791,"percent_change":325,"volume":792,"transactions":9,"vwap":615},"2026-07-10",38.69,0.08,137800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",39.22,39.52,38.695,38.81,0.46,1.2,165600,{"date":803,"open":804,"high":534,"low":805,"close":752,"change":214,"percent_change":618,"volume":806,"transactions":9,"vwap":752},"2026-07-08",38.029999,37.91,327200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":243,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-07",39.0099983,39.060001,38.064999,38.46,-2.95,309100,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":799,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",39.48,40.28,39.63,1.17,388200,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",40.62,38.66,39.17,-1.21,-3,473300,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",41.26,40.33,40.38,-1.51,-3.6,369500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":90,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",40.95,42.02,40.856,41.89,2.75,323000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",40.67,40.96,40.084999,40.77,0.43,1.07,202900,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",41.25,40.2,40.34,-1.45,-3.47,293400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",41.68,42.099998,41.355,41.79,0.92,2.25,712600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":341,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",40.84,41.38,40.27,40.87,0.71,412100,{"date":881,"open":143,"high":882,"low":883,"close":884,"change":394,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-23",41.17,40.0099983,40.58,-3.5,590100,{"date":888,"open":889,"high":26,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",41.5,41.45,42.049999,0.91,2.21,484800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":235,"volume":902,"transactions":9,"vwap":900},"2026-06-18",41.0099983,41.23,40.54,41.14,0.83,246600,{"date":904,"open":833,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",40.86,40.09,40.31,0.25,0.62,191700,{"date":912,"open":913,"high":905,"low":883,"close":914,"change":295,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-16",40.36,40.060001,-0.45,373600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",40.16,40.5,39.9,40.24,0.81,2.05,488200,{"date":927,"open":545,"high":928,"low":545,"close":929,"change":930,"percent_change":579,"volume":931,"transactions":9,"vwap":929},"2026-06-12",39.751,39.43,0.5,377300,{"date":933,"open":934,"high":810,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",38.049999,37.975,38.93,1.5,4.01,177900,{"date":941,"open":634,"high":575,"low":942,"close":943,"change":827,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",37.395,37.43,-3.13,349200,{"date":947,"open":948,"high":949,"low":201,"close":950,"change":791,"percent_change":325,"volume":951,"transactions":9,"vwap":950},"2026-06-09",39.049999,39.64,38.64,462700,{"date":953,"open":948,"high":810,"low":752,"close":577,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":577},"2026-06-08",0.16,0.42,221400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":861,"volume":951,"transactions":9,"vwap":962},"2026-06-05",39.16,39.32,38.185,38.4,-1.38,{"date":965,"open":548,"high":966,"low":702,"close":967,"change":968,"percent_change":325,"volume":969,"transactions":9,"vwap":967},"2026-06-04",39.93,39.78,0.085,546100,{"date":971,"open":819,"high":907,"low":972,"close":973,"change":974,"percent_change":954,"volume":879,"transactions":9,"vwap":973},"2026-06-03",39.39,39.695,0.065,{"date":976,"open":977,"high":978,"low":977,"close":819,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":819},"2026-06-02",38.775,39.648,1.13,2.94,392900,{"date":983,"open":984,"high":769,"low":985,"close":721,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":721},"2026-06-01",38.72,38.382,-0.57,-1.46,504000,{"date":990,"open":991,"high":929,"low":992,"close":993,"change":618,"percent_change":97,"volume":994,"transactions":9,"vwap":993},"2026-05-29",39.4,38.61,39.07,375600,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":694,"percent_change":67,"volume":1000,"transactions":9,"vwap":999},"2026-05-28",39.86,39.14,39.36,316100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":353,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",40.32,39.5,39.88,-0.99,511100,{"date":1009,"open":913,"high":1010,"low":1011,"close":818,"change":142,"percent_change":1012,"volume":1013,"transactions":9,"vwap":818},"2026-05-26",40.64,40.195,1.74,419200,{"date":1015,"open":1016,"high":1017,"low":575,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-22",39.59,39.68,0.52,1.33,459900,{"date":1022,"open":1023,"high":1024,"low":721,"close":993,"change":559,"percent_change":411,"volume":1025,"transactions":9,"vwap":993},"2026-05-21",38.67,39.28,514500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1023,"change":478,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1023},"2026-05-20",38.54,38.99,38.33,1.44,426200,{"date":1034,"open":1035,"high":596,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",38.02,37.34,38.12,-0.36,-0.94,493400,{"date":1042,"open":1017,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":685,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",39.8,37.94,38.48,-1.23,683000,{"date":1049,"open":922,"high":922,"low":1050,"close":1051,"change":1052,"percent_change":96,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",39.53,39.71,-1.15,643700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":905,"change":1059,"percent_change":638,"volume":1060,"transactions":9,"vwap":905},"2026-05-14",40.66,40.88,40.226,0.38,382500,{"date":1062,"open":1057,"high":1063,"low":883,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",40.89,40.48,-0.37,-0.91,521200,{"date":1069,"open":1070,"high":1070,"low":914,"close":143,"change":382,"percent_change":1071,"volume":1072,"transactions":9,"vwap":143},"2026-05-12",41,-1.19,712800,{"date":1074,"open":1010,"high":1075,"low":1076,"close":1077,"change":177,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",41.595,40.43,41.34,2.48,758000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":859,"change":1084,"percent_change":450,"volume":1085,"transactions":9,"vwap":859},"2026-05-08",40.94,40.26,0.02,319300,{"date":1087,"open":889,"high":889,"low":883,"close":1003,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1003},"2026-05-07",-1.08,-2.61,533900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",41.65,41.75,40.91,41.4,0.26,0.63,606400,{"date":1101,"open":1102,"high":889,"low":1102,"close":900,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":900},"2026-05-05",40.83,0.53,1.31,439300,{"date":1107,"open":1102,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":439,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",41.18,40.39,40.61,-0.09,385300,{"date":1114,"open":874,"high":148,"low":920,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-01",40.7,0.18,0.44,433100,{"date":1120,"open":999,"high":1121,"low":999,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",40.56,40.52,1.63,4.19,424900,{"date":1127,"open":1128,"high":960,"low":1023,"close":615,"change":305,"percent_change":224,"volume":1129,"transactions":9,"vwap":615},"2026-04-29",39.23,291500,{"date":1131,"open":1132,"high":936,"low":616,"close":1023,"change":382,"percent_change":61,"volume":1133,"transactions":9,"vwap":1023},"2026-04-28",38.8,225800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":959,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":959},"2026-04-27",39.79,39.84,38.83,-0.28,-0.71,289300,{"date":1143,"open":1144,"high":1144,"low":795,"close":1145,"change":1146,"percent_change":68,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",39.81,39.44,-0.02,442500,{"date":1149,"open":534,"high":967,"low":534,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",39.46,0.95,2.47,482200,{"date":1155,"open":558,"high":1156,"low":1157,"close":605,"change":1158,"percent_change":342,"volume":1159,"transactions":9,"vwap":605},"2026-04-22",38.98,38.245,0.32,315500,{"date":1161,"open":992,"high":1162,"low":1163,"close":525,"change":627,"percent_change":628,"volume":1164,"transactions":9,"vwap":525},"2026-04-21",38.773,38.095001,240700,{"date":1166,"open":555,"high":577,"low":1167,"close":596,"change":1168,"percent_change":54,"volume":1169,"transactions":9,"vwap":596},"2026-04-20",38.122,0.04,343600,{"date":1171,"open":524,"high":1028,"low":1172,"close":962,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":962},"2026-04-17",37.78,0.76,2.02,272000,{"date":1177,"open":606,"high":537,"low":1178,"close":1179,"change":1168,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",37.31,37.64,0.11,265400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":164,"volume":1188,"transactions":9,"vwap":1186},"2026-04-15",38.040001,37.3,37.6,-0.51,309600,{"date":1190,"open":934,"high":1191,"low":1192,"close":1193,"change":1117,"percent_change":820,"volume":1194,"transactions":9,"vwap":1193},"2026-04-14",38.165,37.37,38.11,291800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",37.51,37.97,37.317,37.67,0.075,0.2,429400,{"date":1205,"open":655,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":74,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",37.84,37.35,37.595,0.125,199400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1173,"percent_change":374,"volume":1217,"transactions":9,"vwap":1216},"2026-04-09",36.68,37.725,36.625,37.47,767500,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":649,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-08",36.78,36.171,36.71,4.38,679200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":74,"percent_change":1151,"volume":1231,"transactions":9,"vwap":1230},"2026-04-07",34.69,35.19,34.57,35.17,191100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1097,"volume":1239,"transactions":9,"vwap":1237},"2026-04-06",34.94,34.96,34.46,34.84,0.09,277700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":469,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",34.15,35.0099983,34,34.75,-0.17,144200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":675,"change":224,"percent_change":1253,"volume":1254,"transactions":9,"vwap":675},"2026-04-01",34.58,35.085999,34.575,1.66,245700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",33.52,34.274,33.37,34.24,1.09,3.29,158900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-30",34.33,32.93,33.15,-0.83,-2.44,173400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":488,"percent_change":325,"volume":1277,"transactions":9,"vwap":1276},"2026-03-27",33.69,34.315,33.98,198300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-26",34.95,35.029999,33.865,33.91,-1.44,-4.07,220400,{"date":1288,"open":1289,"high":251,"low":1290,"close":322,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":322},"2026-03-25",35.49,35.215,0.28,0.8,292100,{"date":1295,"open":1296,"high":1228,"low":1297,"close":1298,"change":878,"percent_change":374,"volume":1299,"transactions":9,"vwap":1298},"2026-03-24",34.09,34.080002,35.07,161200,{"date":1301,"open":1242,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-23",34.98,34.11,34.36,0.77,2.29,320300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",34.52,34.73,33.415,33.59,-1.09,-3.14,229700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":852,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",33.93,34.85,33.685,34.68,1.26,166700,{"date":1326,"open":350,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-18",34.759,34.22,34.25,-0.32,-0.93,121700,{"date":1334,"open":1250,"high":351,"low":1335,"close":1229,"change":1202,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1229},"2026-03-17",34.351,0.58,148600,{"date":1339,"open":1340,"high":1341,"low":1303,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-16",34.3,34.62,34.37,0.48,1.42,127700,{"date":1347,"open":1328,"high":1348,"low":1349,"close":1350,"change":68,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-13",34.385,33.72,33.89,-0.15,121800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":517,"percent_change":1006,"volume":1359,"transactions":9,"vwap":1358},"2026-03-12",34.07,34.31,33.695,33.94,137500,{"date":1361,"open":1266,"high":1362,"low":1363,"close":1364,"change":1146,"percent_change":469,"volume":1365,"transactions":9,"vwap":1364},"2026-03-11",34.56,34.040001,34.28,282400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1340,"change":315,"percent_change":713,"volume":1371,"transactions":9,"vwap":1340},"2026-03-10",34.21,34.765,34.16,320400,{"date":1373,"open":1374,"high":1328,"low":1375,"close":1376,"change":203,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",32.91,32.88,34.060001,2.34,206100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-06",33.56,33.82,33.185,33.28,-0.81,-2.38,247600,{"date":1389,"open":1245,"high":1390,"low":1391,"close":1296,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1296},"2026-03-05",34.77,33.64,-0.661,-1.9,212900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-04",34.92,34.32,34.751,0.141,0.41,242100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",35,33.96,34.61,-1.14,-3.19,403000,{"date":1412,"open":1413,"high":261,"low":1414,"close":381,"change":1168,"percent_change":1180,"volume":1415,"transactions":9,"vwap":381},"2026-03-02",35.26,35.18,206700,{"date":1417,"open":497,"high":282,"low":1413,"close":1418,"change":1419,"percent_change":1139,"volume":1420,"transactions":9,"vwap":1418},"2026-02-27",35.71,-0.1,179200,{"date":1422,"open":506,"high":1423,"low":1424,"close":314,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":314},"2026-02-26",36.3,35.060001,-0.27,-0.75,234200,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1168,"percent_change":1180,"volume":1433,"transactions":9,"vwap":1432},"2026-02-25",36.35,35.795,36.080002,238400,{"date":1435,"open":446,"high":234,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-24",35.21,36.040001,0.66,1.87,231200,{"date":1442,"open":1443,"high":272,"low":1444,"close":1445,"change":1446,"percent_change":1065,"volume":1447,"transactions":9,"vwap":1445},"2026-02-23",35.39,35.099998,35.38,-0.13,195400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":446,"change":315,"percent_change":1453,"volume":1454,"transactions":9,"vwap":446},"2026-02-20",35.29,35.63,35.14,0.68,164500,{"date":1456,"open":1457,"high":333,"low":1458,"close":1459,"change":1460,"percent_change":853,"volume":1461,"transactions":9,"vwap":1459},"2026-02-19",34.89,34.887,35.27,0.375,90300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-18",35.44,35.679,34.71,34.895,-0.355,-1.01,367100,{"date":1472,"open":1459,"high":1473,"low":1474,"close":1475,"change":1146,"percent_change":469,"volume":1476,"transactions":9,"vwap":1475},"2026-02-17",35.45,34.91,35.25,227200,{"date":1478,"open":1457,"high":263,"low":1479,"close":1459,"change":559,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1459},"2026-02-13",34.5,1.15,336800,{"date":1483,"open":1484,"high":408,"low":1485,"close":1486,"change":1330,"percent_change":1066,"volume":1487,"transactions":9,"vwap":1486},"2026-02-12",35.31,34.865,34.87,334800,{"date":1489,"open":1490,"high":1464,"low":1479,"close":1228,"change":901,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1228},"2026-02-11",34.99,2.42,372700,{"date":1494,"open":1340,"high":1229,"low":1495,"close":1304,"change":451,"percent_change":1401,"volume":1496,"transactions":9,"vwap":1304},"2026-02-10",33.937,128200,{"date":1498,"open":1358,"high":1499,"low":1349,"close":1328,"change":955,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1328},"2026-02-09",34.316,1.24,288700,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-06",33.02,33.9,33.8,1.14,3.49,252500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":214,"percent_change":517,"volume":1516,"transactions":9,"vwap":1515},"2026-02-05",32.52,32.85,32.28,32.66,108100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1330,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-04",33.33,33.66,32.27,32.77,-0.97,309300,{"date":1526,"open":1515,"high":1527,"low":1528,"close":1529,"change":224,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-03",33.29,32.61,33.09,1.75,244000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1512,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1512},"2026-02-02",32.080002,32.64,0.3,0.93,383100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":159,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-30",32.51,32.794,32.040001,32.22,-1.29,162600,{"date":1548,"open":1528,"high":1549,"low":1550,"close":1535,"change":1551,"percent_change":589,"volume":1552,"transactions":9,"vwap":1535},"2026-01-29",32.94,32.18,0.478,276800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1351,"volume":1420,"transactions":9,"vwap":1558},"2026-01-28",32.060001,32.312,31.86,32.162,-0.049,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-27",31.7,32.26,31.55,32.211,0.681,2.16,163200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1536,"percent_change":275,"volume":1575,"transactions":9,"vwap":1574},"2026-01-26",31.27,31.6,31.2,31.53,248700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1140,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",31.45,31.47,31.01,31.23,-0.223,167700,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-22",31.85,31.13,31.453,-0.066,-0.21,261400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1151,"volume":1599,"transactions":9,"vwap":1597},"2026-01-21",31.41,31.67,31.059999,31.519,0.296,152300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-20",31.040001,31.43,30.91,31.223,-0.258,-0.82,391300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-16",31.19,31.74,31.1,31.481,0.507,1.64,334600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-15",30.85,31.21,30.79,30.974,0.473,1.55,140000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1038,"volume":1634,"transactions":9,"vwap":1632},"2026-01-14",30.53,30.61,30.25,30.501,-0.109,98700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1630,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1630},"2026-01-13",30.29,30.64,30.277,0.442,1.47,121000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-12",29.71,30.21,29.659,30.168,0.417,1.4,155000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":955,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-09",29.51,29.806,29.44,29.751,1.43,120200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-08",29.49,29.54,29.17,29.331,-0.199,-0.67,60000,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1187,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-07",30.030001,29.479,29.53,-1.7,101800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":305,"percent_change":373,"volume":1682,"transactions":9,"vwap":1681},"2026-01-06",29.62,30.059999,29.15,30.040001,125600,{"date":1684,"open":1685,"high":1686,"low":1678,"close":1687,"change":1238,"percent_change":1536,"volume":1688,"transactions":9,"vwap":1687},"2026-01-05",29.98,30.09,29.82,265700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",29.18,29.74,29.127,29.73,0.805,2.78,122400,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",29.27,28.92,28.925,-0.285,-0.98,77700,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":23,"volume":1712,"transactions":9,"vwap":1710},"2025-12-30",29.39,29.195,29.21,-0.128,113100,{"date":1714,"open":1715,"high":1663,"low":1716,"close":1717,"change":1718,"percent_change":1139,"volume":1719,"transactions":9,"vwap":1717},"2025-12-29",29.42,29.32,29.338,-0.082,198600,{"date":1721,"open":1656,"high":1656,"low":1722,"close":1715,"change":607,"percent_change":608,"volume":1723,"transactions":9,"vwap":1715},"2025-12-26",29.31,44000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1726,"change":608,"percent_change":54,"volume":1729,"transactions":9,"vwap":1726},"2025-12-24",29.41,29.415,29.23,32500,{"date":1731,"open":1710,"high":1726,"low":1691,"close":1732,"change":451,"percent_change":1343,"volume":1733,"transactions":9,"vwap":1732},"2025-12-23",29.38,329100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":325,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-22",29.34,29.040001,29.24,0.72,127800,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1536,"percent_change":560,"volume":1746,"transactions":9,"vwap":1745},"2025-12-19",28.75,29.098,29.030001,72300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1401,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-18",28.7,28.88,28.604,28.73,1.45,97100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1607,"percent_change":96,"volume":1761,"transactions":9,"vwap":1760},"2025-12-17",29.11,29.137,28.26,28.32,181500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1446,"percent_change":23,"volume":1768,"transactions":9,"vwap":1767},"2025-12-16",29.26,29.33,28.91,29.14,79000,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1700,"change":488,"percent_change":315,"volume":1773,"transactions":9,"vwap":1700},"2025-12-15",29.48,29.22,84600,{"date":1775,"open":1671,"high":1671,"low":1776,"close":1777,"change":755,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-12",28.98,29.2,-2.86,109700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1679,"change":1785,"percent_change":852,"volume":1786,"transactions":9,"vwap":1679},"2025-12-11",29.91,30.08,29.55,0.13,112100,{"date":1788,"open":1673,"high":1681,"low":1789,"close":1790,"change":1158,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-10",29.423,29.93,1.08,250000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":295,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-09",29.77,29.88,29.6,29.61,-0.6,384500,{"date":1802,"open":1803,"high":1671,"low":1694,"close":1804,"change":1419,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-08",30.02,29.79,-0.33,75800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":450,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1809},"2025-12-05",29.89,29.945,29.712,0.17,119200,{"date":1815,"open":1816,"high":1803,"low":1817,"close":1818,"change":315,"percent_change":923,"volume":1819,"transactions":9,"vwap":1818},"2025-12-04",29.57,29.47,29.84,348200,{"date":1821,"open":1816,"high":1822,"low":1738,"close":1797,"change":1146,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1797},"2025-12-03",29.64,-0.07,134400,{"date":1826,"open":1694,"high":1827,"low":1828,"close":1678,"change":1168,"percent_change":451,"volume":1829,"transactions":9,"vwap":1678},"2025-12-02",29.81,29.56,69200,{"date":1831,"open":1804,"high":1804,"low":1832,"close":1833,"change":915,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-01",29.535,29.58,-1.5,72200,{"date":1837,"open":1838,"high":1679,"low":1839,"close":1671,"change":341,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1671},"2025-11-28",29.85,29.779,0.98,136200,{"date":1843,"open":1771,"high":1844,"low":1845,"close":1692,"change":1401,"percent_change":1650,"volume":1846,"transactions":9,"vwap":1692},"2025-11-26",29.83,29.412,229600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1765,"change":305,"percent_change":1173,"volume":1634,"transactions":9,"vwap":1765},"2025-11-25",29.049999,29.353,28.808,{"date":1853,"open":1854,"high":1680,"low":1855,"close":1757,"change":588,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1757},"2025-11-24",28.69,28.64,1.96,114100,{"date":1859,"open":1860,"high":1861,"low":27,"close":1862,"change":1180,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-21",28.47,28.62,28.55,0.39,143200,{"date":1866,"open":1654,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-20",29.66,28.38,28.44,-0.58,-2,237000,{"date":1874,"open":1680,"high":1875,"low":1876,"close":1877,"change":68,"percent_change":1246,"volume":1878,"transactions":9,"vwap":1877},"2025-11-19",29.285,28.915,29.02,86900,{"date":1880,"open":1737,"high":1764,"low":1881,"close":1882,"change":1883,"percent_change":508,"volume":1642,"transactions":9,"vwap":1882},"2025-11-18",28.86,29.07,-0.12,{"date":1885,"open":1715,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1607,"volume":1890,"transactions":9,"vwap":1888},"2025-11-17",29.624,29,29.19,-0.24,85100,{"date":1892,"open":1887,"high":1798,"low":1893,"close":1894,"change":1238,"percent_change":118,"volume":1895,"transactions":9,"vwap":1894},"2025-11-14",28.909,29.43,116600,{"date":1897,"open":1898,"high":1898,"low":1700,"close":1736,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1736},"2025-11-13",30.27,-1.04,-3.42,202600,{"date":1903,"open":1904,"high":1629,"low":1905,"close":1906,"change":1168,"percent_change":1785,"volume":1907,"transactions":9,"vwap":1906},"2025-11-12",30.39,30.22,30.38,165500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1330,"percent_change":1899,"volume":1914,"transactions":9,"vwap":1913},"2025-11-11",30.63,30.638,30.2,30.34,181900,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1158,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-10",30.86,30.285,30.66,1.05,228100,{"date":1923,"open":1631,"high":1913,"low":1798,"close":1913,"change":488,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1913},"2025-11-07",0.23,442400,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1898,"change":1930,"percent_change":1408,"volume":1931,"transactions":9,"vwap":1898},"2025-11-06",30.84,30.19,-0.35,335400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1103,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-05",30.3,30.82,30.15,30.62,1.76,409500,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1686,"change":738,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1686},"2025-11-04",30.58,30,-2.15,514000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1097,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-03",30.95,30.96,30.254,30.75,0.85,749000,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":285,"volume":1960,"transactions":9,"vwap":1958},"2025-10-31",31,30.28,30.49,-0.08,108900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1667,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-30",31.25,31.29,30.471,30.57,-2.14,77400,{"date":1970,"open":1948,"high":1603,"low":1948,"close":1971,"change":852,"percent_change":1650,"volume":1972,"transactions":9,"vwap":1971},"2025-10-29",31.24,85300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":174,"percent_change":1419,"volume":1979,"transactions":9,"vwap":1978},"2025-10-28",30.89,30.895,30.56,30.81,96000,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1928,"change":1924,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1928},"2025-10-27",31.09,30.651,0.75,69000,{"date":1987,"open":1988,"high":1989,"low":1913,"close":1630,"change":74,"percent_change":1261,"volume":1990,"transactions":9,"vwap":1630},"2025-10-24",30.68,30.73,97200,{"date":1992,"open":1692,"high":1993,"low":1692,"close":1957,"change":1336,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1957},"2025-10-23",30.36,1.95,82200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":508,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-22",30.37,30.386,29.45,29.7,-1.36,115700,{"date":2005,"open":1905,"high":2006,"low":2007,"close":2008,"change":147,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-21",30.31,29.96,30.11,-0.63,129800,{"date":2012,"open":2013,"high":1638,"low":2014,"close":1934,"change":1863,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1934},"2025-10-20",30.17,30.1,1.3,120100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1782,"change":627,"percent_change":1269,"volume":2022,"transactions":9,"vwap":1782},"2025-10-17",30.23,30.248,29.65,31100,{"date":2024,"open":2025,"high":1966,"low":1679,"close":2026,"change":214,"percent_change":1038,"volume":2027,"transactions":9,"vwap":2026},"2025-10-16",30.54,30.16,72000,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1898,"change":1059,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1898},"2025-10-15",30.42,29.97,1.27,53100,{"date":2035,"open":1662,"high":1679,"low":1680,"close":1809,"change":325,"percent_change":878,"volume":2036,"transactions":9,"vwap":1809},"2025-10-14",131500,{"date":2038,"open":1828,"high":1818,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-13",29.327,29.68,-0.31,-1.03,61400,{"date":2045,"open":2046,"high":2047,"low":1887,"close":2047,"change":421,"percent_change":1253,"volume":2048,"transactions":9,"vwap":2047},"2025-10-10",29.78,29.99,71800,{"date":2050,"open":1936,"high":1936,"low":2051,"close":2052,"change":627,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-09",29.403,29.5,-0.84,36600,{"date":2056,"open":2057,"high":1993,"low":1716,"close":2058,"change":799,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-08",29.4,29.75,1.57,41900,{"date":2062,"open":1796,"high":1796,"low":1777,"close":2063,"change":1111,"percent_change":2041,"volume":2064,"transactions":9,"vwap":2063},"2025-10-07",29.29,40400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1732,"change":410,"percent_change":579,"volume":2070,"transactions":9,"vwap":1732},"2025-10-06",29.37,29.511,29.245,46000,{"date":2072,"open":1757,"high":2073,"low":1701,"close":2074,"change":488,"percent_change":315,"volume":2075,"transactions":9,"vwap":2074},"2025-10-03",29.248,29.01,126200,{"date":2077,"open":1764,"high":1764,"low":2078,"close":2079,"change":1959,"percent_change":1139,"volume":2080,"transactions":9,"vwap":2079},"2025-10-02",28.735,28.94,49400,{"date":2082,"open":1855,"high":1757,"low":2083,"close":1877,"change":1924,"percent_change":1292,"volume":2084,"transactions":9,"vwap":1877},"2025-10-01",28.52,111100,{"date":2086,"open":2087,"high":1776,"low":1868,"close":2088,"change":1536,"percent_change":1920,"volume":2089,"transactions":9,"vwap":2088},"2025-09-30",28.49,28.79,84300,{"date":2091,"open":2092,"high":1743,"low":1868,"close":2087,"change":305,"percent_change":203,"volume":2093,"transactions":9,"vwap":2087},"2025-09-29",28.6,38900,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1291,"percent_change":177,"volume":2099,"transactions":9,"vwap":2098},"2025-09-26",28.39,28.01,28.27,57100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1139,"percent_change":1006,"volume":2105,"transactions":9,"vwap":2104},"2025-09-25",28.18,27.845,27.99,92000,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2098,"change":488,"percent_change":908,"volume":2110,"transactions":9,"vwap":2098},"2025-09-24",28.5,28.2,44200,{"date":2112,"open":2087,"high":2087,"low":2113,"close":2109,"change":1351,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2109},"2025-09-23",28.09,-0.53,58500,{"date":2117,"open":2118,"high":1868,"low":2119,"close":2120,"change":1059,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-22",27.97,27.883,28.35,1.36,48000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2118,"change":1419,"percent_change":1038,"volume":2128,"transactions":9,"vwap":2118},"2025-09-19",28.07,28.15,27.86,21700,{"date":2130,"open":2131,"high":1759,"low":2131,"close":2125,"change":421,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2125},"2025-09-18",27.67,1.78,69900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1446,"percent_change":39,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",27.5,27.75,27.469,27.58,47400,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1006,"volume":2147,"transactions":9,"vwap":2145},"2025-09-16",28.28,27.65,27.71,-0.277,76400,{"date":2149,"open":2150,"high":2125,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-15",27.79,27.987,0.307,1.11,22500,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":1425,"percent_change":1523,"volume":2159,"transactions":9,"vwap":2158},"2025-09-12",28.040001,27.68,31400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":908,"percent_change":730,"volume":2166,"transactions":9,"vwap":2165},"2025-09-11",28.02,28.24,27.755,27.95,34500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-10",27.56,27.87,27.557,27.7,0.47,1.73,36000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":325,"percent_change":203,"volume":2182,"transactions":9,"vwap":2181},"2025-09-09",27.08,27.25,26.77,27.23,32100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1351,"volume":2190,"transactions":9,"vwap":2188},"2025-09-08",27.15,27.18,26.91,27.02,-0.04,28100,{"date":2192,"open":2158,"high":2158,"low":2193,"close":2194,"change":1419,"percent_change":1065,"volume":2195,"transactions":9,"vwap":2194},"2025-09-05",26.73,27.059999,35900,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":118,"percent_change":1480,"volume":2200,"transactions":9,"vwap":2199},"2025-09-04",26.88,27.16,31200,{"date":2202,"open":2179,"high":2179,"low":2203,"close":2204,"change":469,"percent_change":439,"volume":2205,"transactions":9,"vwap":2204},"2025-09-03",26.664,26.85,38700,{"date":2207,"open":2208,"high":2187,"low":2209,"close":2187,"change":147,"percent_change":527,"volume":2210,"transactions":9,"vwap":2187},"2025-09-02",26.9,26.681,24000,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1065,"percent_change":383,"volume":2216,"transactions":9,"vwap":2215},"2025-08-29",27.51,27.07,27.1,23900,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":469,"percent_change":439,"volume":2222,"transactions":9,"vwap":2221},"2025-08-28",27.93,27.458,27.47,64000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":174,"percent_change":214,"volume":2228,"transactions":9,"vwap":2227},"2025-08-27",27.8,27.45,27.53,19700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2169,"change":1097,"percent_change":1151,"volume":2234,"transactions":9,"vwap":2169},"2025-08-26",27.4,27.6,27.212,14000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":470,"percent_change":1870,"volume":2240,"transactions":9,"vwap":2239},"2025-08-25",27.41,27.59,27.3,30600,{"date":2242,"open":2243,"high":2131,"low":2185,"close":2244,"change":253,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-22",27.34,27.46,1.29,36800,{"date":2248,"open":2199,"high":2249,"low":2250,"close":2251,"change":68,"percent_change":295,"volume":2252,"transactions":9,"vwap":2251},"2025-08-21",27.31,27.030001,27.11,23400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2199,"change":469,"percent_change":439,"volume":2258,"transactions":9,"vwap":2199},"2025-08-20",27.26,27.304,26.86,39500,{"date":2260,"open":2226,"high":2226,"low":2251,"close":2261,"change":147,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-19",27.22,-0.69,37000,{"date":2265,"open":2243,"high":2266,"low":2267,"close":2237,"change":1180,"percent_change":559,"volume":2268,"transactions":9,"vwap":2237},"2025-08-18",27.42,27.24,34300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2239,"change":1959,"percent_change":618,"volume":2274,"transactions":9,"vwap":2239},"2025-08-15",27.33,27.37,27.165,35100,{"date":2276,"open":2213,"high":2169,"low":2277,"close":2278,"change":285,"percent_change":1039,"volume":2279,"transactions":9,"vwap":2278},"2025-08-14",27.32,27.38,55800,{"date":2281,"open":2282,"high":2282,"low":2239,"close":2283,"change":1446,"percent_change":39,"volume":2284,"transactions":9,"vwap":2283},"2025-08-13",28,27.64,39400,{"date":2286,"open":2237,"high":2287,"low":2288,"close":2287,"change":1863,"percent_change":1344,"volume":2289,"transactions":9,"vwap":2287},"2025-08-12",27.77,27.398,41300,{"date":2291,"open":2144,"high":2292,"low":2293,"close":2278,"change":469,"percent_change":439,"volume":2294,"transactions":9,"vwap":2278},"2025-08-11",27.66,27.314,35400,{"date":2296,"open":2131,"high":2131,"low":2297,"close":2298,"change":488,"percent_change":1097,"volume":2299,"transactions":9,"vwap":2298},"2025-08-08",27.36,27.44,29200,{"date":2301,"open":2145,"high":2145,"low":2302,"close":2272,"change":1238,"percent_change":74,"volume":2200,"transactions":9,"vwap":2272},"2025-08-07",27.271,{"date":2304,"open":2305,"high":2306,"low":2214,"close":2307,"change":607,"percent_change":1168,"volume":2308,"transactions":9,"vwap":2307},"2025-08-06",27.54,27.825,27.28,29500,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1959,"percent_change":618,"volume":2314,"transactions":9,"vwap":2313},"2025-08-05",28.12,27.135,27.27,19300,{"date":2316,"open":2215,"high":2297,"low":2317,"close":2318,"change":274,"percent_change":1323,"volume":2319,"transactions":9,"vwap":2318},"2025-08-04",27.086,27.35,39300,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-01",27.62,26.54,27.01,-0.279,-1.02,18000,{"date":2329,"open":2330,"high":2330,"low":2261,"close":2331,"change":2332,"percent_change":1419,"volume":2333,"transactions":9,"vwap":2331},"2025-07-31",27.73,27.289,-0.027,18500,{"date":2335,"open":2336,"high":2337,"low":2267,"close":2338,"change":2339,"percent_change":722,"volume":2340,"transactions":9,"vwap":2338},"2025-07-30",27.72,27.94,27.316,0.099,20300,{"date":2342,"open":2179,"high":2239,"low":2343,"close":2344,"change":469,"percent_change":439,"volume":2345,"transactions":9,"vwap":2344},"2025-07-29",27.133,27.217,15900,{"date":2347,"open":2238,"high":2238,"low":2186,"close":2348,"change":1589,"percent_change":1889,"volume":2349,"transactions":9,"vwap":2348},"2025-07-28",27.277,26200,{"date":2351,"open":2352,"high":2145,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2022,"transactions":9,"vwap":2353},"2025-07-25",27,27.343,0.573,2.14,{"date":2357,"open":2307,"high":2358,"low":2359,"close":2180,"change":2360,"percent_change":1419,"volume":2361,"transactions":9,"vwap":2180},"2025-07-24",27.29,26.74,-0.026,30100,{"date":2363,"open":2352,"high":2214,"low":2364,"close":2365,"change":2366,"percent_change":342,"volume":2367,"transactions":9,"vwap":2365},"2025-07-23",26.66,26.796,0.223,31800,{"date":2369,"open":2193,"high":2193,"low":2370,"close":2371,"change":2372,"percent_change":1863,"volume":2373,"transactions":9,"vwap":2371},"2025-07-22",26.14,26.573,0.103,16500,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":470,"volume":2380,"transactions":9,"vwap":2378},"2025-07-21",26.8,26.46,26.47,-0.042,15300,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":118,"volume":2166,"transactions":9,"vwap":2385},"2025-07-18",26.76,26.41,26.512,0.082,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":75,"volume":2393,"transactions":9,"vwap":2391},"2025-07-17",26.040001,26.87,26.43,0.566,28600,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1343,"volume":2400,"transactions":9,"vwap":2398},"2025-07-16",26.09,25.51,25.864,0.124,14400,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":469,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-15",26.08,25.653,25.74,-0.23,27200,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":451,"percent_change":478,"volume":2412,"transactions":9,"vwap":2411},"2025-07-14",25.57,25.8,13300,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":68,"percent_change":147,"volume":2418,"transactions":9,"vwap":2417},"2025-07-11",25.78,25.564,25.66,13900,{"date":2420,"open":2415,"high":2415,"low":2421,"close":2422,"change":1168,"percent_change":954,"volume":2423,"transactions":9,"vwap":2422},"2025-07-10",25.367,25.71,22000,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1924,"percent_change":730,"volume":2429,"transactions":9,"vwap":2428},"2025-07-09",26,25.45,25.67,13100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":147,"percent_change":97,"volume":2436,"transactions":9,"vwap":2435},"2025-07-08",25.58,25.64,25.255,25.44,35500,{"date":2438,"open":2439,"high":2405,"low":2440,"close":2441,"change":1959,"percent_change":2041,"volume":2442,"transactions":9,"vwap":2441},"2025-07-07",25.59,25.48,25.63,223500,{"date":2444,"open":2445,"high":2405,"low":2445,"close":2422,"change":341,"percent_change":1507,"volume":2446,"transactions":9,"vwap":2422},"2025-07-03",25.53,9900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":169,"percent_change":2173,"volume":2452,"transactions":9,"vwap":2450},"2025-07-02",25.2,25.42,25.135,13700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":470,"percent_change":2009,"volume":2458,"transactions":9,"vwap":2456},"2025-07-01",25.29,25.3,25.091999,6300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":1785,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-30",25.41,25.46,25.241,0.51,8000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":712,"percent_change":1791,"volume":2472,"transactions":9,"vwap":2471},"2025-06-27",25.23,25.499,25.158,25.33,17100,{"date":2474,"open":2475,"high":2450,"low":2476,"close":2477,"change":908,"percent_change":2478,"volume":2252,"transactions":9,"vwap":2477},"2025-06-26",25,24.884,25.059999,1.01,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":147,"percent_change":619,"volume":2484,"transactions":9,"vwap":2483},"2025-06-25",25.07,24.792,24.81,13200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2475,"change":908,"percent_change":2478,"volume":2490,"transactions":9,"vwap":2475},"2025-06-24",24.89,25.08,24.79,848600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":341,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-23",24.52,24.75,24.36,1.19,28900,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":68,"percent_change":2503,"volume":2154,"transactions":9,"vwap":2502},"2025-06-20",24.95,24.393,24.46,-0.2,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":791,"percent_change":74,"volume":2510,"transactions":9,"vwap":2509},"2025-06-18",24.43,24.598,24.38,24.51,10700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2506,"change":2406,"percent_change":1331,"volume":2516,"transactions":9,"vwap":2506},"2025-06-17",24.53,24.702,24.31,12800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":712,"percent_change":2153,"volume":2523,"transactions":9,"vwap":2522},"2025-06-16",24.61,24.825,24.58,24.66,9000,{"date":2525,"open":2508,"high":2493,"low":2526,"close":2527,"change":1425,"percent_change":1314,"volume":2528,"transactions":9,"vwap":2527},"2025-06-13",24.348,24.39,5700,{"date":2530,"open":2531,"high":2522,"low":2531,"close":2522,"change":712,"percent_change":2153,"volume":2532,"transactions":9,"vwap":2522},"2025-06-12",24.28,7900,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2527,"change":315,"percent_change":254,"volume":2537,"transactions":9,"vwap":2527},"2025-06-11",24.25,24.465,21400,{"date":2539,"open":2495,"high":2495,"low":2540,"close":2541,"change":469,"percent_change":627,"volume":2542,"transactions":9,"vwap":2541},"2025-06-10",24.007,24.15,25400,{"date":2544,"open":2535,"high":2545,"low":2546,"close":2547,"change":2189,"percent_change":470,"volume":2548,"transactions":9,"vwap":2547},"2025-06-09",24.35,24.17,24.21,24700,{"date":2550,"open":2506,"high":2506,"low":2551,"close":2535,"change":315,"percent_change":177,"volume":2516,"transactions":9,"vwap":2535},"2025-06-06",24.13,{"date":2553,"open":2535,"high":2535,"low":2554,"close":2555,"change":1238,"percent_change":1059,"volume":2556,"transactions":9,"vwap":2555},"2025-06-05",23.88,24.01,19600,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2560,"change":1446,"percent_change":393,"volume":2210,"transactions":9,"vwap":2560},"2025-06-04",24.1,23.92,{"date":2562,"open":2563,"high":2559,"low":2564,"close":2565,"change":341,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-03",23.79,23.73,24.049999,1.22,21000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":174,"percent_change":1446,"volume":2574,"transactions":9,"vwap":2573},"2025-06-02",23.68,23.77,23.431,23.76,17500,{"date":2576,"open":2577,"high":2563,"low":2578,"close":2563,"change":791,"percent_change":274,"volume":2579,"transactions":9,"vwap":2563},"2025-05-30",23.628,23.5,16400,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":791,"percent_change":274,"volume":2585,"transactions":9,"vwap":2584},"2025-05-29",24.08,23.55,23.71,23200,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":295,"percent_change":619,"volume":2591,"transactions":9,"vwap":2590},"2025-05-28",23.85,23.58,23.63,14100,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":722,"percent_change":649,"volume":2597,"transactions":9,"vwap":2596},"2025-05-27",23.93,23.69,23.81,11300,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":712,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-23",23,23.47,23.45,1.16,4000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2406,"percent_change":1704,"volume":2611,"transactions":9,"vwap":2610},"2025-05-22",23.23,23.269,23.030001,23.18,7300,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":1930,"percent_change":394,"volume":2617,"transactions":9,"vwap":2616},"2025-05-21",23.75,23.33,23.41,35200,{"date":2619,"open":2620,"high":2621,"low":2570,"close":2573,"change":608,"percent_change":1785,"volume":2418,"transactions":9,"vwap":2573},"2025-05-20",23.7,23.8,{"date":2623,"open":2624,"high":2564,"low":2624,"close":2564,"change":1180,"percent_change":2173,"volume":2625,"transactions":9,"vwap":2564},"2025-05-19",23.4,6000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2629,"change":489,"percent_change":923,"volume":2611,"transactions":9,"vwap":2629},"2025-05-16",23.43,23.62,23.37,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2628,"change":451,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2628},"2025-05-15",23.22,23.44,0.6,8700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1111,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-14",23.163,23.34,23.12,23.29,-0.38,7400,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":274,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-13",23.15,23.51,23.38,1.48,8300,{"date":2653,"open":2654,"high":2578,"low":2655,"close":2656,"change":118,"percent_change":2121,"volume":2657,"transactions":9,"vwap":2656},"2025-05-12",23.25,22.98,23.040001,13400,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":791,"percent_change":253,"volume":2663,"transactions":9,"vwap":2662},"2025-05-09",22.76,22.54,22.73,3700,{"date":2665,"open":2655,"high":2655,"low":2666,"close":2667,"change":1146,"percent_change":1111,"volume":2668,"transactions":9,"vwap":2667},"2025-05-08",22.58,22.65,11900,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":1785,"percent_change":1336,"volume":2674,"transactions":9,"vwap":2673},"2025-05-07",22.542,22.74,22.67,21600,{"date":2676,"open":2662,"high":2662,"low":2677,"close":2661,"change":1883,"percent_change":2114,"volume":2678,"transactions":9,"vwap":2661},"2025-05-06",22.32,9100,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":2189,"volume":2685,"transactions":9,"vwap":2683},"2025-05-05",22.39,22.81,22.66,-0.01,11200,{"date":2687,"open":2600,"high":2600,"low":2688,"close":2673,"change":253,"percent_change":2059,"volume":2689,"transactions":9,"vwap":2673},"2025-05-02",22.41,15200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2677,"change":2695,"percent_change":1453,"volume":2696,"transactions":9,"vwap":2677},"2025-05-01",22.28,22.95,22.27,0.15,43500,{"date":2698,"open":2699,"high":2699,"low":180,"close":2700,"change":1146,"percent_change":1111,"volume":2701,"transactions":9,"vwap":2700},"2025-04-30",22.38,22.17,9400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1084,"percent_change":1238,"volume":2708,"transactions":9,"vwap":2707},"2025-04-29",22.030001,22.24,21.95,22.19,22100,{"date":184,"open":2710,"high":2711,"low":2712,"close":2700,"change":54,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2700},22.07,22.2,21.961,0.45,6600]