[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPX":3,"homepage-market-summary":26,"stock-historical-AAPX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"T-Rex 2X Long Apple Daily Target ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.25,39.4,39.65,38.22,40.02,-0.77,-1.92,42460.125478,0,44,13.719,96627.45868373607,84.3,682,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},16.81,144841,52867117.822308,126.62,"2025-04-21",[179,182,191,202,213,224,235,245,255,266,276,286,297,308,319,330,340,350,361,371,382,392,402,413,424,435,446,455,466,476,486,495,505,515,526,537,547,557,568,578,586,595,605,614,625,635,644,655,666,675,686,695,705,714,724,735,745,756,766,773,781,788,794,801,808,817,823,831,840,849,858,865,872,880,888,895,904,913,921,929,937,944,952,959,967,973,981,989,996,1003,1009,1013,1020,1027,1034,1043,1051,1057,1065,1071,1079,1087,1095,1103,1111,1119,1127,1134,1141,1150,1157,1165,1173,1181,1190,1198,1206,1214,1220,1229,1235,1243,1251,1260,1269,1278,1285,1293,1301,1309,1317,1325,1333,1339,1347,1355,1364,1371,1378,1384,1392,1399,1406,1414,1420,1429,1435,1441,1447,1453,1459,1466,1472,1478,1485,1493,1501,1507,1514,1522,1529,1535,1542,1550,1557,1563,1571,1580,1589,1597,1605,1612,1618,1626,1634,1640,1646,1652,1658,1664,1672,1676,1682,1688,1694,1700,1708,1713,1721,1729,1736,1741,1747,1754,1762,1770,1778,1783,1789,1795,1801,1809,1815,1822,1829,1834,1842,1850,1856,1864,1871,1875,1882,1887,1892,1899,1908,1913,1919,1927,1935,1940,1947,1954,1960,1965,1972,1980,1986,1991,1995,2003,2008,2014,2020,2027,2031,2039,2045,2053,2059,2064,2069,2073,2082,2090,2098,2104,2112,2116,2121,2127,2132,2138,2144,2150,2158,2166,2172,2178,2183,2188,2193,2199,2205,2214,2222,2229,2238,2246,2254,2259,2267,2275,2282,2291,2297,2302,2309,2318,2324,2331,2337,2344,2349,2355,2363,2371,2378,2386,2394,2401,2408,2416,2424,2432,2440,2448,2455,2460,2466,2471,2479,2487,2494,2499,2506,2511,2517,2523,2529,2536,2540,2546,2552,2560,2567,2575,2581,2589,2596,2603,2609,2617,2625,2633,2641,2648,2655,2662,2668,2672,2679,2686,2693,2698,2703,2710,2715,2722,2730,2739,2743,2750,2753,2759,2767,2772,2777,2785,2793,2798,2804,2810,2814,2821,2829,2834,2841,2845,2851,2856,2864,2868,2875],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},374,39.037,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",39.46,41.44,0.84,2.14,83275.865481,578,40.5315,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",40,40.15,39,39.18,-2.1463,-5.19,86963.179899,643,39.5746,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",42.113,42.367728,41.22,41.3263,-0.5437,-1.3,22508.545628,249,41.9504,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",40.92,42.05,40.58,41.87,1.07,2.62,23680.252458,281,41.433,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",40.9709,41.375,40.48,40.8,-0.19,-0.46,46228.651321,414,41.0472,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",42.18,40.775,40.99,-0.8,-1.91,51100.849046,666,41.3259,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":62,"volume":252,"transactions":253,"vwap":254},"2026-09-22",41.85,42.86,41.52,41.79,0.17,93366.995404,1031,42.1404,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",40.67,41.67,40.17,41.62,0.825,2.02,40627.884089,495,41.2953,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":146,"volume":273,"transactions":274,"vwap":275},"2026-09-18",41.4,41.465,40.05,40.795,-0.385,43600.658328,439,40.7588,{"date":277,"open":278,"high":227,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",40.63,39.78,41.18,1.15,2.87,43422.264614,450,40.7524,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",39.89,40.71,39.6616,40.03,0.27,0.68,63839.83295,688,40.3042,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",39.66,39.87,39.28,39.76,-0.47,-1.17,49166.686706,482,39.6017,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",40.38,40.79,39.82,40.23,0.15,0.37,102633.856151,857,40.3567,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",38.895,40.9233,38.715,40.08,1.33,3.43,105386.700329,960,40.1608,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",36.53,38.75,36.5,2.58,7.13,376306.845798,2593,37.7059,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":230,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",36.29,37,34.91,36.17,-0.52,254495.662298,1959,35.9815,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",36.57,37.34,36.2,36.36,-0.95,-2.55,80041.059323,847,36.5232,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",39.33,36.8062,37.31,-1.98,-5.04,94246.433982,909,37.611,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",38.99,39.85,38.67,39.29,0.81,2.1,101028.710894,559,39.3444,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",39.19,38.2,38.48,-0.12,-0.31,69473.7304,528,38.5698,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":122,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",36.61,39.08,36.22,38.6,5.32,124266.188017,1148,38.2544,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",37.17,37.2801,35.81,36.65,-0.73,-1.95,100717.015319,748,36.3424,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",36.81,37.95,36.42,37.38,1.1,3.03,78520.545522,793,37.3292,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",35.51,36.35,35.08,36.28,0.13,0.36,72668.629222,501,35.7605,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",35.35,36.4699,35.06,36.15,0.95,2.7,34251.652411,336,35.8805,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":387,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",35.52,34.9399,35.2,-0.34,16042.053977,270,35.1264,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",35.6,35.89,35.27,35.32,0.2,0.57,40072.151379,358,35.562,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":408,"volume":473,"transactions":474,"vwap":475},"2026-08-21",35.54,35.64,34.58,35.12,-0.26,13179.006873,264,35.1319,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",36.88,37.5865,35.38,-1.3374,-3.64,18507.352569,352,36.4872,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":390,"vwap":494},"2026-08-19",35.23,37.3862,36.7174,1.3874,3.93,46678.108034,36.3504,{"date":496,"open":497,"high":457,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",34.8,34.372,35.33,1.0795,3.15,45531.027211,599,35.103,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",34.53,33.78,34.2505,-0.1495,-0.43,16500.934441,354,34.141,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",34.44,34.65,34.16,34.4,0.28,0.82,20337.825227,367,34.3652,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",34,34.36,33.71,34.12,0.6259,1.87,42206.430195,479,34.0281,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",34.26,33.33,33.4941,-0.7434,-2.17,40544.016475,671,33.5958,{"date":548,"open":549,"high":497,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",34.7581,33.8,34.2375,-0.6525,-1.87,19775.849896,370,34.4914,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",34.725,35.01,34.33,34.89,-1.09,-3.03,39871.501508,540,34.7278,{"date":569,"open":570,"high":355,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",35.66,35.65,35.98,-0.11,-0.3,18260.90393,415,35.99,{"date":579,"open":580,"high":581,"low":460,"close":582,"change":62,"percent_change":281,"volume":583,"transactions":584,"vwap":585},"2026-08-06",36.48,36.79,36.09,45861.528656,612,36.0459,{"date":587,"open":460,"high":588,"low":589,"close":590,"change":591,"percent_change":127,"volume":592,"transactions":593,"vwap":594},"2026-08-05",35.77,34.4475,35.68,0.35,86527.197719,1054,35.3301,{"date":596,"open":597,"high":598,"low":599,"close":499,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",33.82,35.525,33.51,1.4415,4.25,119076.980302,1349,34.7903,{"date":606,"open":406,"high":406,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",33.81,33.8885,-1.5415,-4.35,76637.704074,930,34.458,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",34.41,35.787,33.051,35.43,-5.91,-14.3,174481.204884,1843,33.9881,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":357,"volume":632,"transactions":633,"vwap":634},"2026-07-30",41.25,41.499,40.49,41.34,-1.08,106131.345952,1339,40.5566,{"date":636,"open":637,"high":21,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",43.06,42.42,-0.49,-1.14,43294.235948,538,43.1364,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",43,43.44,41.935,42.91,0.6532,1.55,30451.984406,410,42.7074,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",41.65,42.88,41.64,42.2568,1.0068,2.44,32240.092319,428,42.1191,{"date":667,"open":668,"high":669,"low":668,"close":627,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",38.69,41.55,2.74,7.12,36560.23004,493,40.5959,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",38.59,38.815,38.135,38.51,-1.263,-3.18,17865.687431,265,38.4595,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":563,"volume":692,"transactions":693,"vwap":694},"2026-07-22",40.27,39.14,39.773,-0.437,12161.068905,262,39.4583,{"date":696,"open":373,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",40.445,38.85,40.21,0.45,1.13,39691.745458,359,39.7941,{"date":706,"open":707,"high":707,"low":708,"close":302,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",41.47,39.21,-1.74,-4.19,59825.919217,572,40.1887,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":251,"volume":721,"transactions":722,"vwap":723},"2026-07-17",41.05,41.83,40.51,41.5,0.07,56756.205488,535,41.286,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",40.29,41.71,40.09,41.43,1.36,3.39,94920.861459,713,40.7342,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",37.85,40.43,40.07,2.875,7.73,66009.117847,686,39.4947,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",36.8,37.44,36.25,37.195,-0.685,-1.81,21365.462287,353,37.0637,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":141,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",37.72,39.2,37.5,37.88,1.64,72273.267133,632,37.8543,{"date":767,"open":343,"high":768,"low":769,"close":770,"change":91,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",37.668,36.67,37.27,-0.53,21200,{"date":774,"open":775,"high":776,"low":588,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",36.3,37.63,37.47,0.489,1.32,69700,{"date":782,"open":332,"high":404,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",35.621,36.981,0.721,1.99,33000,{"date":789,"open":790,"high":790,"low":396,"close":791,"change":346,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-07",37.24,36.26,-1.41,36500,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":170,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-06",35.46,37.080002,36.78,2.79,23400,{"date":802,"open":803,"high":458,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",32.58,35.78,3.19,9.79,54300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",32.055,33.099998,31.64,32.59,0.92,2.9,19800,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":398,"volume":822,"transactions":9,"vwap":820},"2026-06-30",30.3,31.67,1.6,17400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":461,"volume":830,"transactions":9,"vwap":828},"2026-06-29",30.88,31.17,29.75,30.07,0.06,33900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",28.69,30.85,28.26,30.01,1.23,4.27,66300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",31.63,31.66,28.45,28.78,-4.01,-12.23,109200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",32.89,34.15,32.71,32.79,-0.27,-0.82,29900,{"date":859,"open":860,"high":520,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",33.35,33.060001,-0.583,-1.73,28500,{"date":866,"open":528,"high":867,"low":868,"close":869,"change":870,"percent_change":146,"volume":871,"transactions":9,"vwap":869},"2026-06-22",34.835,33.52,33.643,-0.317,13100,{"date":873,"open":874,"high":616,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",33.89,33.476,33.96,0.58,1.74,26700,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",34.82,33.18,33.38,-0.78,-2.28,31400,{"date":889,"open":890,"high":891,"low":890,"close":519,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":519},"2026-06-16",33.3,34.425,0.47,1.4,12200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",32.95,33.765,32.74,33.69,1.268,3.91,16600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",33.27,33.31,32.060001,32.422,-0.926,-2.78,24000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":800,"transactions":9,"vwap":918},"2026-06-11",32.45,33.62,32.25,33.348,0.798,2.45,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":42,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-10",32.029999,33.19,31.9,32.55,0.96,30700,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",34.52,31.7,32.24,-2.68,-7.67,90600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":107,"percent_change":482,"volume":943,"transactions":9,"vwap":942},"2026-06-08",37.55,38.515,34.84,34.92,92400,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",37.905,38.13,36.24,-1.04,-2.79,37500,{"date":953,"open":776,"high":776,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",36.89,37.28,0.33,0.89,40800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":912,"transactions":9,"vwap":964},"2026-06-03",38.46,38.62,36.735,36.95,-1.35,-3.52,{"date":968,"open":417,"high":969,"low":417,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",38.3,2.12,5.86,29800,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",37.12,35.988,36.18,-1.403,-3.73,30000,{"date":982,"open":983,"high":385,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",37.35,37.025002,37.583,-0.147,-0.39,51300,{"date":990,"open":975,"high":991,"low":992,"close":993,"change":994,"percent_change":377,"volume":995,"transactions":9,"vwap":993},"2026-05-28",37.77,36.72,37.73,0.305,36800,{"date":997,"open":580,"high":998,"low":580,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",37.8,37.425,0.665,1.81,50700,{"date":1004,"open":1005,"high":1006,"low":440,"close":1007,"change":387,"percent_change":117,"volume":1008,"transactions":9,"vwap":1007},"2026-05-26",37.13,37.67,36.76,39800,{"date":1010,"open":1011,"high":983,"low":417,"close":478,"change":186,"percent_change":1012,"volume":928,"transactions":9,"vwap":478},"2026-05-22",36.71,2.33,{"date":1014,"open":344,"high":1015,"low":344,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",36.080002,36.040001,0.77,2.18,57800,{"date":1021,"open":1022,"high":1023,"low":1022,"close":459,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":459},"2026-05-20",34.525,35.37,0.59,1.7,114900,{"date":1028,"open":528,"high":1029,"low":528,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",34.9,34.68,0.4,1.17,61300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",34.74,34.97,33.68,34.28,-0.62,-1.78,62600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1029,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1029},"2026-05-15",34.275,35.41,34.02,0.5,1.45,143100,{"date":1052,"open":344,"high":1053,"low":1054,"close":520,"change":388,"percent_change":1055,"volume":1056,"transactions":9,"vwap":520},"2026-05-14",34.975,33.855,-0.89,147100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":170,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",33.57,35.11,33.5,34.71,2.97,204000,{"date":1066,"open":1067,"high":597,"low":1067,"close":530,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":530},"2026-05-12",33.175,0.46,1.38,197100,{"date":1072,"open":1073,"high":1059,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",33.17,32.8,33.25,-0.16,-0.48,77900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",32.81,33.7,33.41,1.27,3.95,77300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":720,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-07",32.6,33.115,31.83,32.14,0.22,280000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":293,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",30.86,32.22,30.75,32.07,2.17,101900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":821,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-05",29.9,31.73,29.825,31.39,5.37,99200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":83,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-04",30.34,30.455,29.431,29.79,-2.65,93900,{"date":1120,"open":1113,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",32.049999,30.26,30.6,1.86,6.47,266700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":68,"percent_change":251,"volume":1133,"transactions":9,"vwap":1132},"2026-04-30",28.61,29.66,28.08,28.74,261000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":833,"change":162,"percent_change":1139,"volume":1140,"transactions":9,"vwap":833},"2026-04-29",27.98,28.72,27.9,0.1,64100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",28.8,28.98,28.24,28.66,0.73,2.61,43300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":17,"percent_change":934,"volume":1156,"transactions":9,"vwap":1155},"2026-04-27",27.65,28.07,27.49,27.93,98100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":366,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",29.059999,29.09,28.43,28.7,-0.58,61000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":829,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",29.4,29.715,28.89,29.28,0.21,78500,{"date":1174,"open":1175,"high":1176,"low":1155,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",28.15,29.285,29.22,1.47,5.3,118500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",28.86,29.15,27.615,27.75,-1.44,-4.93,93700,{"date":1191,"open":1183,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",29.46,28.615,29.19,0.51,1.78,79200,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",27.78,29.01,28.68,1.35,4.94,191300,{"date":1207,"open":1155,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",28.059999,26.85,27.33,-0.55,-1.97,305800,{"date":1215,"open":1216,"high":1136,"low":1216,"close":1217,"change":1218,"percent_change":1109,"volume":1219,"transactions":9,"vwap":1217},"2026-04-15",26.32,27.88,1.42,86400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",26.65,27,26.1,26.46,0.02,0.08,103000,{"date":1230,"open":1222,"high":1222,"low":1231,"close":1232,"change":472,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",26,26.44,-0.97,104700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":573,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",26.67,27.155,26.47,26.7,-0.41,108800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1048,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-09",26.37,26.88,25.88,26.81,1.9,189400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",26.53,26.56,26.01,26.31,0.88,3.46,173700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",25.61,25.65,23.8,25.43,-1.07,-4.04,780100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",26.18,27.14,26.049999,26.5,0.6,2.32,203200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":720,"percent_change":292,"volume":1284,"transactions":9,"vwap":1283},"2026-04-02",25.49,25.94,24.86,25.9,70100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":591,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",25.72,25.965,25.42,25.83,1.37,31300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":893,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",24.36,25.845,24.24,25.48,5.81,52500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":772,"transactions":9,"vwap":1306},"2026-03-30",24.53,24.56,23.92,24.08,-0.45,-1.83,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1303,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1303},"2026-03-27",25.57,25.86,24.44,-0.87,-3.43,70500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1227,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-26",25.17,26.21,25,25.4,0.32,105700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":430,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-25",25.68,25.71,25.24,25.32,0.52,39700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":68,"percent_change":461,"volume":1284,"transactions":9,"vwap":1338},"2026-03-24",25.02,25.75,24.82,25.19,{"date":1340,"open":1298,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-23",25.615,24.9,25.14,0.71,2.91,32700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":304,"volume":1354,"transactions":9,"vwap":1352},"2026-03-20",24.37,24.64,24.07,24.43,-0.29,37900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",24.71,25.08,24.45,24.72,-0.17,-0.68,22100,{"date":1365,"open":1330,"high":1247,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-18",24.75,24.89,-0.83,-3.23,43200,{"date":1372,"open":1373,"high":1374,"low":1322,"close":1287,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1287},"2026-03-17",25.475,25.881,0.24,0.94,25200,{"date":1379,"open":1380,"high":1381,"low":1342,"close":1298,"change":1275,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1298},"2026-03-16",25.18,25.67,2.41,30500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",25.99,26.16,24.88,-1.26,-4.82,93100,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1266,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-12",26.76,25.81,26.14,-3.93,84000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":162,"percent_change":102,"volume":1405,"transactions":9,"vwap":1404},"2026-03-11",27.22,27.43,26.95,27.21,44600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":153,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-10",26.58,27.52,26.41,27.18,0.67,111700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1223,"change":1419,"percent_change":533,"volume":1259,"transactions":9,"vwap":1223},"2026-03-09",26.040001,27.23,25.8,0.495,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-06",26.66,26.735,25.87,26.505,-0.575,-2.12,163600,{"date":1430,"open":1404,"high":1431,"low":1432,"close":1433,"change":771,"percent_change":18,"volume":1434,"transactions":9,"vwap":1433},"2026-03-05",27.36,26.51,27.08,199800,{"date":1436,"open":1136,"high":1437,"low":1438,"close":1439,"change":1353,"percent_change":949,"volume":1440,"transactions":9,"vwap":1439},"2026-03-04",28.33,27.37,27.61,214200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1138,"change":387,"percent_change":511,"volume":1446,"transactions":9,"vwap":1138},"2026-03-03",27.71,28.21,27.16,264200,{"date":1448,"open":1409,"high":1161,"low":1449,"close":1450,"change":49,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",27.25,28.02,0.14,194000,{"date":1454,"open":1116,"high":1455,"low":1456,"close":1136,"change":409,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1136},"2026-02-27",29.8,27.77,-6.52,152100,{"date":1460,"open":1461,"high":1462,"low":1192,"close":1463,"change":472,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",30.32,30.5,29.93,-0.86,91600,{"date":1467,"open":1468,"high":1461,"low":1469,"close":1470,"change":62,"percent_change":1069,"volume":1471,"transactions":9,"vwap":1470},"2026-02-25",29.6,29.52,30.19,90500,{"date":1473,"open":1474,"high":1461,"low":1474,"close":1475,"change":1084,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",28.84,29.78,4.45,207100,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":315,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-23",27.86,29.16,28.51,1.31,170400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1413,"transactions":9,"vwap":1490},"2026-02-20",26.96,28.17,26.94,28.14,0.85,3.11,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":856,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-19",27.73,28.12,27.239,27.29,-2.92,83000,{"date":1502,"open":1503,"high":1504,"low":1200,"close":1505,"change":20,"percent_change":20,"volume":1506,"transactions":9,"vwap":1505},"2026-02-18",28.030001,28.65,28.11,153100,{"date":1508,"open":1394,"high":1509,"low":1510,"close":1505,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1505},"2026-02-17",28.53,26.39,1.71,6.48,202700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-13",27.6,26.33,26.4,-1.23,-4.45,317700,{"date":1523,"open":1524,"high":1524,"low":1438,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",30.69,27.63,-3.12,-10.15,550000,{"date":1530,"open":1123,"high":1531,"low":1532,"close":1099,"change":315,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1099},"2026-02-11",31.78,30.55,1.22,387700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1076,"percent_change":346,"volume":1541,"transactions":9,"vwap":1540},"2026-02-10",30.61,30.73,30.23,30.38,102500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":856,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-09",31.295,31.32,29.95,30.54,-2.61,171000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1195,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-06",31.07,31.89,31.36,1.65,208600,{"date":1558,"open":1559,"high":1559,"low":819,"close":834,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":834},"2026-02-05",31.29,-0.1,-0.32,338000,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-04",30.049999,31.52,30.95,1.5,5.09,539600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-03",29.37,29.986,29.08,29.45,-0.13,-0.44,379900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-02",27.39,29.68,27.34,29.58,2.315,8.49,582600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":430,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-30",26.55,27.83,25.91,27.265,0.48,495500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":730,"volume":1604,"transactions":9,"vwap":1602},"2026-01-29",27.11,27.42,26.38,27.135,0.365,281800,{"date":1606,"open":1607,"high":1608,"low":1510,"close":1609,"change":511,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-28",26.99,27.2,26.77,-1.58,113800,{"date":1613,"open":1582,"high":1614,"low":1615,"close":1608,"change":1024,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1608},"2026-01-27",27.905,27.17,2.22,201500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1568,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-26",25.78,26.79,25.51,26.61,5.97,239200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1561,"volume":1633,"transactions":9,"vwap":1631},"2026-01-23",24.98,25.37,24.41,25.11,-0.08,139900,{"date":1635,"open":1636,"high":1328,"low":1637,"close":1338,"change":1451,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1338},"2026-01-22",25.38,25.16,0.56,298400,{"date":1641,"open":1642,"high":1290,"low":1643,"close":1644,"change":430,"percent_change":1331,"volume":1645,"transactions":9,"vwap":1644},"2026-01-21",25.23,24.59,25.049999,397100,{"date":1647,"open":1273,"high":1253,"low":1648,"close":1649,"change":1308,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-20",24.21,24.92,-6.84,233300,{"date":1653,"open":1401,"high":1654,"low":1655,"close":1656,"change":346,"percent_change":241,"volume":1657,"transactions":9,"vwap":1656},"2026-01-16",27.32,26.6,26.75,95500,{"date":1659,"open":1592,"high":1660,"low":1661,"close":1662,"change":303,"percent_change":1663,"volume":1611,"transactions":9,"vwap":1662},"2026-01-15",27.912,27.1,27.27,-1.69,{"date":1665,"open":1185,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-14",28.065001,27.030001,27.74,-0.18,-0.64,100100,{"date":1673,"open":1152,"high":1674,"low":1154,"close":1675,"change":1451,"percent_change":1048,"volume":1078,"transactions":9,"vwap":1675},"2026-01-13",28.104,27.92,{"date":1677,"open":1409,"high":1678,"low":1679,"close":1200,"change":1680,"percent_change":877,"volume":1681,"transactions":9,"vwap":1200},"2026-01-12",28,27.07,0.16,116800,{"date":1683,"open":1684,"high":1456,"low":1685,"close":1686,"change":1226,"percent_change":720,"volume":1687,"transactions":9,"vwap":1686},"2026-01-09",27.54,26.945,27.62,125000,{"date":1689,"open":1411,"high":1516,"low":1690,"close":1516,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1516},"2026-01-08",26.89,-0.22,-0.79,159200,{"date":1695,"open":1161,"high":1696,"low":1668,"close":1697,"change":303,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",28.57,27.82,-1.66,91400,{"date":1701,"open":1702,"high":1703,"low":835,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-06",29.29,29.33,28.29,-1.11,-3.78,128600,{"date":1709,"open":1470,"high":1710,"low":1711,"close":1167,"change":17,"percent_change":357,"volume":1712,"transactions":9,"vwap":1167},"2026-01-05",30.28,29.12,155800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":388,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-02",30.505,31.68,29.785,30.17,-1.02,183200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1691,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-31",30.72,30.78,30.43,30.48,-0.72,46700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1361,"percent_change":1211,"volume":1735,"transactions":9,"vwap":1734},"2025-12-30",30.71,30.87,30.57,30.7,56100,{"date":1737,"open":1123,"high":1738,"low":1123,"close":1732,"change":1227,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1732},"2025-12-29",31.0030003,0.26,123500,{"date":1742,"open":825,"high":1743,"low":1744,"close":1745,"change":1560,"percent_change":1561,"volume":1746,"transactions":9,"vwap":1745},"2025-12-26",31.23,30.68,30.79,286500,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":720,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-24",30.53,31.27,30.89,0.23,165700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":112,"volume":1761,"transactions":9,"vwap":1759},"2025-12-23",30.33,31.08,30.25,30.82,-0.01,101800,{"date":1763,"open":1108,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-22",31.48,30.67,30.83,-0.785,-2.48,896600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1773},"2025-12-19",31.13,31.615,30.63,0.475,1.53,186700,{"date":1779,"open":1780,"high":1780,"low":1565,"close":1781,"change":829,"percent_change":34,"volume":1782,"transactions":9,"vwap":1781},"2025-12-18",31.47,31.14,171600,{"date":1784,"open":1785,"high":1786,"low":1757,"close":1757,"change":1787,"percent_change":543,"volume":1788,"transactions":9,"vwap":1757},"2025-12-17",31.76,32.09,-0.69,105200,{"date":1790,"open":1791,"high":1792,"low":1781,"close":1793,"change":720,"percent_change":1093,"volume":1794,"transactions":9,"vwap":1793},"2025-12-16",31.42,31.95,31.77,65800,{"date":1796,"open":1797,"high":1798,"low":1554,"close":932,"change":1799,"percent_change":1800,"volume":1110,"transactions":9,"vwap":932},"2025-12-15",32.94,33.044998,-0.98,-3,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":162,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-12",32.53,32.87,32.39,32.68,0.09,56600,{"date":1810,"open":1811,"high":1812,"low":1106,"close":1813,"change":1814,"percent_change":231,"volume":1712,"transactions":9,"vwap":1813},"2025-12-11",32.97,33,32.65,-0.15,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1074,"change":1820,"percent_change":814,"volume":1821,"transactions":9,"vwap":1074},"2025-12-10",32.62,33.040001,32.28,0.3,101600,{"date":1823,"open":813,"high":1824,"low":1825,"close":1826,"change":387,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-09",33.105,32.42,32.5,-0.37,80500,{"date":1830,"open":1806,"high":1831,"low":1832,"close":1817,"change":855,"percent_change":856,"volume":1833,"transactions":9,"vwap":1817},"2025-12-08",33.035,32.26,60200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":851,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":851},"2025-12-05",33.26,33.36,32.7,-0.35,-1.05,53300,{"date":1843,"open":1844,"high":539,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-04",34.18,32.85,33.24,-0.96,-2.81,82000,{"date":1851,"open":1852,"high":450,"low":1853,"close":1854,"change":639,"percent_change":792,"volume":1855,"transactions":9,"vwap":1854},"2025-12-03",34.77,34.040001,34.2,103800,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-02",33.86,34.93,34.69,0.69,2.03,74400,{"date":1865,"open":1866,"high":528,"low":1867,"close":528,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":528},"2025-12-01",32.66,32.34,1.11,3.37,70900,{"date":1872,"open":1866,"high":897,"low":1873,"close":851,"change":521,"percent_change":1874,"volume":1728,"transactions":9,"vwap":851},"2025-11-28",32.315,0.86,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":430,"percent_change":1031,"volume":1881,"transactions":9,"vwap":1880},"2025-11-26",32.67,33.104,32.51,32.61,65200,{"date":1883,"open":1121,"high":1884,"low":1121,"close":1885,"change":1752,"percent_change":1344,"volume":1886,"transactions":9,"vwap":1885},"2025-11-25",33.28,32.48,73100,{"date":1888,"open":1559,"high":1889,"low":1559,"close":917,"change":170,"percent_change":1890,"volume":1891,"transactions":9,"vwap":917},"2025-11-24",32.52,3.2,135000,{"date":1893,"open":1894,"high":843,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-21",29.99,31.25,1.16,3.86,115800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-20",31.11,32.15,30.040001,30.09,-0.535,-1.75,100800,{"date":1909,"open":1910,"high":1791,"low":1910,"close":1911,"change":1912,"percent_change":462,"volume":1833,"transactions":9,"vwap":1911},"2025-11-19",29.975,30.625,0.175,{"date":1914,"open":825,"high":1915,"low":1916,"close":1917,"change":829,"percent_change":461,"volume":1918,"transactions":9,"vwap":1917},"2025-11-18",31.107,29.98,30.45,115000,{"date":1920,"open":1921,"high":1922,"low":1903,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-17",30.725,31.049999,30.39,-1.16,-3.68,122000,{"date":1928,"open":1929,"high":1867,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-14",31.26,31.02,31.55,-0.21,-0.66,75000,{"date":1936,"open":925,"high":1889,"low":1937,"close":1785,"change":1938,"percent_change":855,"volume":1939,"transactions":9,"vwap":1785},"2025-11-13",31.54,-0.085,73900,{"date":1941,"open":1942,"high":1867,"low":1566,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-12",32.31,31.845,-0.475,-1.47,72900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":730,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-11",30.97,32.392,32.32,4.39,96600,{"date":1955,"open":1552,"high":925,"low":1956,"close":1957,"change":431,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-10",30.56,30.96,1.18,239000,{"date":1961,"open":1734,"high":1962,"low":1963,"close":1123,"change":1964,"percent_change":1519,"volume":1228,"transactions":9,"vwap":1123},"2025-11-07",31.51,30.36,-0.38,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1632,"percent_change":472,"volume":1971,"transactions":9,"vwap":1970},"2025-11-06",30.74,31.785,30.58,30.98,139000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":230,"volume":1979,"transactions":9,"vwap":1977},"2025-11-05",30.81,31.38,30.37,31.059999,-0.06,141500,{"date":1981,"open":1532,"high":1982,"low":1532,"close":1983,"change":521,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-04",31.4,31.12,0.91,124000,{"date":1987,"open":1901,"high":1929,"low":1539,"close":1988,"change":987,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-03",30.84,-1.25,135500,{"date":1992,"open":1813,"high":1813,"low":1993,"close":1743,"change":91,"percent_change":1670,"volume":1994,"transactions":9,"vwap":1743},"2025-10-31",30.93,352000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1031,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-30",31.56,31.97,30.784,31.43,1.29,257800,{"date":2004,"open":1567,"high":2005,"low":1726,"close":2006,"change":102,"percent_change":431,"volume":2007,"transactions":9,"vwap":2006},"2025-10-29",31.35,31.030001,141600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2010,"change":1227,"percent_change":1739,"volume":2013,"transactions":9,"vwap":2010},"2025-10-28",30.92,31.1,30.745,67900,{"date":2015,"open":1565,"high":2016,"low":1894,"close":1988,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1988},"2025-10-27",30.91,1.34,4.54,111500,{"date":2021,"open":2022,"high":1116,"low":2023,"close":2024,"change":2025,"percent_change":1616,"volume":2026,"transactions":9,"vwap":2024},"2025-10-24",29.2,28.76,29.5,0.64,75500,{"date":2028,"open":845,"high":2029,"low":1482,"close":1183,"change":1820,"percent_change":97,"volume":2030,"transactions":9,"vwap":1183},"2025-10-23",29.030001,149400,{"date":2032,"open":2033,"high":2034,"low":1136,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-22",29.44,29.57,28.56,-0.99,-3.35,169900,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":829,"percent_change":461,"volume":2044,"transactions":9,"vwap":2043},"2025-10-21",29.36,30.121,29.55,143200,{"date":2046,"open":2047,"high":1105,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-20",28.13,28.075001,29.49,2.16,7.9,217500,{"date":2054,"open":1245,"high":2055,"low":2056,"close":1210,"change":97,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1210},"2025-10-17",27.53,26.28,4,93400,{"date":2060,"open":1253,"high":2061,"low":1247,"close":2056,"change":1307,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2056},"2025-10-16",26.63,-1.68,102200,{"date":2065,"open":1394,"high":2066,"low":1245,"close":2067,"change":956,"percent_change":2068,"volume":1934,"transactions":9,"vwap":2067},"2025-10-15",27.24,26.73,1.25,{"date":2070,"open":1386,"high":1655,"low":2071,"close":1518,"change":2072,"percent_change":1171,"volume":1324,"transactions":9,"vwap":1518},"2025-10-14",25.74,0.055,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-13",26.42,26.78,26.08,26.345,0.465,1.8,125600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1247,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1247},"2025-10-10",27.94,28.286,25.76,-1.93,-6.94,236200,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-09",28.64,27.67,27.81,-0.9,-3.13,99400,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":431,"percent_change":1084,"volume":2103,"transactions":9,"vwap":2102},"2025-10-08",28.34,28.825,28.71,71400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1886,"transactions":9,"vwap":2109},"2025-10-07",28.4,28.55,28.19,28.35,-0.07,-0.25,{"date":2113,"open":1132,"high":1169,"low":1131,"close":2114,"change":1561,"percent_change":1705,"volume":2115,"transactions":9,"vwap":2114},"2025-10-06",28.42,151300,{"date":2117,"open":1153,"high":2118,"low":2119,"close":1132,"change":251,"percent_change":1275,"volume":2120,"transactions":9,"vwap":1132},"2025-10-03",29,27.902,153400,{"date":2122,"open":2123,"high":845,"low":2124,"close":1696,"change":431,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1696},"2025-10-02",28.5,27.96,1.28,131500,{"date":2128,"open":2129,"high":2130,"low":2129,"close":1444,"change":1680,"percent_change":462,"volume":2131,"transactions":9,"vwap":1444},"2025-10-01",28.1,28.92,160600,{"date":2133,"open":1503,"high":2134,"low":1443,"close":2135,"change":1227,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-30",28.28,28.049999,0.29,92600,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2111,"percent_change":1055,"volume":2143,"transactions":9,"vwap":2142},"2025-09-29",28.09,27.723,27.97,125300,{"date":2145,"open":2146,"high":2092,"low":2124,"close":2147,"change":1964,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-26",28.01,28.22,-1.33,145100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":97,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-25",27.72,28.63,27.45,28.6,3.81,246200,{"date":2159,"open":2108,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-24",28.31,27.35,27.55,-0.51,-1.82,125900,{"date":2167,"open":1437,"high":2168,"low":2169,"close":1208,"change":987,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1208},"2025-09-23",28.67,27.87,-1.37,302000,{"date":2173,"open":2076,"high":2174,"low":2076,"close":844,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":844},"2025-09-22",28.541,2.29,8.75,424000,{"date":2179,"open":1329,"high":1517,"low":1631,"close":1387,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1387},"2025-09-19",1.52,6.17,343900,{"date":2184,"open":1631,"high":2185,"low":1630,"close":1350,"change":1691,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1350},"2025-09-18",25.25,-0.88,120100,{"date":2189,"open":2190,"high":1358,"low":2191,"close":1282,"change":314,"percent_change":141,"volume":2192,"transactions":9,"vwap":1282},"2025-09-17",24.825,24.62,114600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1357,"change":521,"percent_change":281,"volume":2198,"transactions":9,"vwap":1357},"2025-09-16",24.51,25.29,24.39,311400,{"date":2200,"open":2201,"high":2202,"low":1306,"close":1352,"change":877,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1352},"2025-09-15",24.5,24.705,2.43,154300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-12",22.925,23.95,22.89,23.85,0.76,3.29,338300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2025,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-11",22.51,23.17,22.45,23.09,2.85,321800,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2218,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2218},"2025-09-10",23.65,22.28,-1.55,-6.46,645900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-09",24.61,24.91,23.83,24,-0.76,-3.07,463400,{"date":2239,"open":1631,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-08",25.169,24.441,24.76,-0.365,-1.45,101500,{"date":2247,"open":1343,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-05",25.462,24.93,25.125,-0.035,-0.14,152000,{"date":2255,"open":2256,"high":2257,"low":1304,"close":1637,"change":1752,"percent_change":814,"volume":2258,"transactions":9,"vwap":1637},"2025-09-04",24.87,25.2,154900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2249,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2249},"2025-09-03",24.67,24.94,24.09,1.79,7.74,270800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":346,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-02",23.11,23.37,22.6,23.14,-2.2,238500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":387,"percent_change":2281,"volume":1671,"transactions":9,"vwap":2280},"2025-08-29",23.77,23.9,23.51,23.66,-0.5,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-28",23.43,23.939,23.18,23.78,0.43,1.84,136500,{"date":2292,"open":2293,"high":2284,"low":2294,"close":2295,"change":1171,"percent_change":1984,"volume":2296,"transactions":9,"vwap":2295},"2025-08-27",23.011999,23,23.35,120800,{"date":2298,"open":2299,"high":2272,"low":2300,"close":2272,"change":1068,"percent_change":1862,"volume":2301,"transactions":9,"vwap":2272},"2025-08-26",22.64,22.205,235700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1076,"percent_change":90,"volume":2308,"transactions":9,"vwap":2307},"2025-08-25",22.58,23.12,22.53,22.68,164700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-22",22.48,23.08,22.38,22.84,0.55,2.47,319500,{"date":2319,"open":2320,"high":2271,"low":2321,"close":2322,"change":91,"percent_change":1055,"volume":2323,"transactions":9,"vwap":2322},"2025-08-21",22.54,22.059999,22.29,95000,{"date":2325,"open":2326,"high":2327,"low":2311,"close":2328,"change":1847,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-20",23.29,23.36,22.49,-4.09,137600,{"date":2332,"open":2333,"high":2278,"low":2334,"close":2335,"change":1632,"percent_change":451,"volume":2336,"transactions":9,"vwap":2335},"2025-08-19",23.55,23.21,23.45,134600,{"date":2338,"open":2224,"high":2339,"low":2340,"close":2341,"change":1814,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-18",23.94,23.354,23.53,-0.63,94900,{"date":2345,"open":2263,"high":2346,"low":2334,"close":2347,"change":472,"percent_change":563,"volume":2348,"transactions":9,"vwap":2347},"2025-08-15",24.2,23.68,157700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2339,"change":1632,"percent_change":117,"volume":2354,"transactions":9,"vwap":2339},"2025-08-14",24.17,24.38,23.54,174000,{"date":2356,"open":2357,"high":2197,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-13",23.57,23.48,24.02,0.715,3.07,329500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1775,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-12",22.96,23.526,22.85,23.305,2.08,267400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":987,"percent_change":2062,"volume":2377,"transactions":9,"vwap":2376},"2025-08-11",22.97,23.309,22.348,22.83,320100,{"date":2379,"open":2380,"high":2341,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-08",21.56,21.253,23.22,1.76,8.2,790900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2001,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",21.22,21.57,20.8,21.46,6.4,477300,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":533,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-06",18.79,20.51,20.17,10.22,431300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2110,"percent_change":1964,"volume":2407,"transactions":9,"vwap":2406},"2025-08-05",18.36,18.72,18.19,18.3,169800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":251,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-04",18.54,19.175,18.09,18.37,0.93,352800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":631,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-01",19.76,20.27,18.059999,18.2,-5.6,800100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1669,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-31",19.41,19.61,19.135,19.28,-0.92,451700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":231,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-30",19.98,20.09,19.24,19.46,-2.31,192400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2163,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-29",20.44,20.55,19.82,19.92,-2.5,265200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":20,"percent_change":20,"volume":2454,"transactions":9,"vwap":2453},"2025-07-28",20.42,20.57,20.25,20.43,118700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2453,"change":49,"percent_change":461,"volume":936,"transactions":9,"vwap":2453},"2025-07-25",20.54,20.64,20.349,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":1814,"percent_change":408,"volume":2465,"transactions":9,"vwap":2464},"2025-07-24",20.4,20.73,20.39,132900,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2457,"change":1226,"percent_change":1139,"volume":2470,"transactions":9,"vwap":2457},"2025-07-23",20.67,20.16,144300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1323,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-22",20.29,20.58,20.19,20.52,1.58,79300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2068,"volume":2486,"transactions":9,"vwap":2484},"2025-07-21",20.08,20.79,20.059999,20.2,0.25,250900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":251,"percent_change":1874,"volume":2493,"transactions":9,"vwap":2492},"2025-07-18",19.89,20.040001,19.67,19.95,136200,{"date":2495,"open":2444,"high":2490,"low":2491,"close":2496,"change":2497,"percent_change":68,"volume":2498,"transactions":9,"vwap":2496},"2025-07-17",19.78,0.01,97000,{"date":2500,"open":2496,"high":2501,"low":2502,"close":2503,"change":461,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-16",20.154,19.53,19.77,1.02,198100,{"date":2507,"open":2508,"high":2435,"low":2509,"close":2510,"change":1139,"percent_change":1195,"volume":1026,"transactions":9,"vwap":2510},"2025-07-15",19.64,19.55,19.57,{"date":2512,"open":2418,"high":2445,"low":2513,"close":2514,"change":1077,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-14",19.3,19.47,-2.41,144500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2492,"change":855,"percent_change":2522,"volume":2245,"transactions":9,"vwap":2492},"2025-07-11",19.91,20.15,19.74,-1.34,{"date":2524,"open":2525,"high":2453,"low":2525,"close":2526,"change":1375,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-10",19.83,20.22,1.2,79500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2434,"change":1171,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2434},"2025-07-09",19.68,20.018999,19.272,1.06,121900,{"date":2537,"open":2496,"high":2538,"low":2502,"close":2503,"change":20,"percent_change":20,"volume":2539,"transactions":9,"vwap":2503},"2025-07-08",20.035,104000,{"date":2541,"open":2473,"high":2542,"low":2543,"close":2503,"change":1362,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2503},"2025-07-07",20.95,19.59,-3.33,316700,{"date":2547,"open":2452,"high":2548,"low":2484,"close":2549,"change":314,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-03",20.69,20.45,0.74,177600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":186,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-02",19.63,20.46,19.52,20.3,4.32,276800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2437,"change":1048,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2437},"2025-07-01",19.19,19.88,19.15,2.64,311600,{"date":2568,"open":2403,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-30",19.34,17.9,18.96,0.8,4.41,543500,{"date":2576,"open":2403,"high":2577,"low":2578,"close":2578,"change":2579,"percent_change":855,"volume":2580,"transactions":9,"vwap":2578},"2025-06-27",18.568,18.16,-0.05,155300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":573,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-26",18.31,18.5,17.95,18.21,-0.6,124200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1171,"percent_change":1896,"volume":2595,"transactions":9,"vwap":2594},"2025-06-25",18.33,18.7,18.18,18.32,111000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":2111,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-24",18.55,18.67,18.11,-1.36,208300,{"date":2604,"open":2591,"high":2605,"low":2585,"close":2403,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2403},"2025-06-23",18.46,0.115,0.63,230700,{"date":2610,"open":2611,"high":2403,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-20",17.73,17.512,18.245,0.805,4.62,176800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1861,"volume":2624,"transactions":9,"vwap":2622},"2025-06-18",17.39,17.64,17.22,17.44,0.12,116600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2163,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-17",17.62,17.81,17.258,17.32,-2.86,144200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":956,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-16",17.65,17.887,17.54,17.83,1.89,147000,{"date":2642,"open":2643,"high":2600,"low":2644,"close":2645,"change":346,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-13",18.07,17.38,17.5,-2.89,204200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1807,"percent_change":1048,"volume":2654,"transactions":9,"vwap":2653},"2025-06-12",18,18.08,17.68,18.02,130000,{"date":2656,"open":2657,"high":2571,"low":2658,"close":2659,"change":1727,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-11",18.81,17.884,17.93,-3.86,188400,{"date":2663,"open":2406,"high":2664,"low":2406,"close":2665,"change":34,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-10",18.94,18.65,1.03,227300,{"date":2669,"open":2670,"high":2429,"low":2421,"close":2605,"change":511,"percent_change":886,"volume":2671,"transactions":9,"vwap":2605},"2025-06-09",19,259400,{"date":2673,"open":2674,"high":2675,"low":2665,"close":2676,"change":877,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-06",18.77,19.165,18.89,3.17,94300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2583,"change":1241,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2583},"2025-06-05",18.75,19.069,18.25,-2.19,241400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2404,"change":2691,"percent_change":1077,"volume":2692,"transactions":9,"vwap":2404},"2025-06-04",18.74,19.29,18.6,-0.09,147200,{"date":2694,"open":2695,"high":2676,"low":2696,"close":2657,"change":2485,"percent_change":1203,"volume":2697,"transactions":9,"vwap":2657},"2025-06-03",18.49,18.434,89600,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2701,"change":1093,"percent_change":2527,"volume":2702,"transactions":9,"vwap":2701},"2025-06-02",18.24,18.56,63200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1139,"percent_change":2315,"volume":2709,"transactions":9,"vwap":2708},"2025-05-30",18.1,18.57,17.7,18.34,154800,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2700,"change":573,"percent_change":2587,"volume":2714,"transactions":9,"vwap":2700},"2025-05-29",18.93,17.99,161200,{"date":2716,"open":2717,"high":2718,"low":2683,"close":2719,"change":2720,"percent_change":1031,"volume":2721,"transactions":9,"vwap":2719},"2025-05-28",18.385,18.73,18.35,0.073,96000,{"date":2723,"open":2724,"high":2413,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-27",17.98,17.84,18.277,0.852,4.89,128300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-23",17.16,17.86,17.12,17.425,-1.185,-6.37,229900,{"date":2740,"open":2695,"high":2657,"low":2583,"close":2741,"change":1560,"percent_change":771,"volume":2742,"transactions":9,"vwap":2741},"2025-05-22",18.61,180600,{"date":2744,"open":2745,"high":2746,"low":2695,"close":2747,"change":2430,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-21",19.35,19.644,18.71,-4.69,138600,{"date":2751,"open":2444,"high":2445,"low":2513,"close":2554,"change":1839,"percent_change":1906,"volume":2752,"transactions":9,"vwap":2554},"2025-05-20",157900,{"date":2754,"open":2755,"high":2756,"low":2562,"close":2434,"change":2757,"percent_change":2758,"volume":1549,"transactions":9,"vwap":2434},"2025-05-19",19.8,20.065001,-0.505,-2.47,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":387,"volume":2766,"transactions":9,"vwap":2764},"2025-05-16",20.68,20.71,20.24,20.485,-0.025,142900,{"date":2768,"open":2476,"high":2769,"low":2398,"close":2397,"change":1932,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2397},"2025-05-15",20.81,-1.01,89200,{"date":2773,"open":2774,"high":2775,"low":2450,"close":2776,"change":387,"percent_change":1163,"volume":1959,"transactions":9,"vwap":2776},"2025-05-14",20.77,21.028999,20.72,{"date":2778,"open":2464,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-05-13",20.92,20.111,20.84,0.39,1.91,255300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2549,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2549},"2025-05-12",20.49,20.5,19.7,2.3,12.67,288600,{"date":2794,"open":2795,"high":2584,"low":2650,"close":2796,"change":1375,"percent_change":2017,"volume":2797,"transactions":9,"vwap":2796},"2025-05-09",18.22,18.15,131400,{"date":2799,"open":2650,"high":2800,"low":2801,"close":2802,"change":461,"percent_change":701,"volume":2803,"transactions":9,"vwap":2802},"2025-05-08",18.415,17.47,17.91,157300,{"date":2805,"open":2594,"high":2591,"low":2806,"close":2807,"change":639,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-07",17.24,17.71,-2.69,336600,{"date":2811,"open":2651,"high":2598,"low":2585,"close":2421,"change":2812,"percent_change":573,"volume":2813,"transactions":9,"vwap":2421},"2025-05-06",-0.02,249100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2795,"change":1519,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2795},"2025-05-05",19.030001,19.21,18.14,-6.32,280500,{"date":2822,"open":2823,"high":2755,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-02",19.75,18.865,19.45,-1.5,-7.16,350400,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2542,"change":1226,"percent_change":1139,"volume":2833,"transactions":9,"vwap":2542},"2025-05-01",20.23,21.299,201200,{"date":2835,"open":2419,"high":2836,"low":2837,"close":2838,"change":2136,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-04-30",21.1,19.831,20.93,1.41,109400,{"date":2842,"open":2452,"high":2781,"low":2843,"close":2458,"change":1680,"percent_change":2844,"volume":2343,"transactions":9,"vwap":2458},"2025-04-29",20.13,0.78,{"date":2846,"open":2787,"high":2847,"low":2848,"close":2849,"change":1171,"percent_change":2850,"volume":1149,"transactions":9,"vwap":2849},"2025-04-28",20.722,20.02,20.48,1.04,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2419,"change":1680,"percent_change":2572,"volume":2855,"transactions":9,"vwap":2419},"2025-04-25",19.72,20.34,54800,{"date":2857,"open":2858,"high":2484,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-04-24",19.48,19.32,20.11,0.65,3.34,75100,{"date":2865,"open":2521,"high":2435,"low":2866,"close":2437,"change":1376,"percent_change":2867,"volume":2632,"transactions":9,"vwap":2437},"2025-04-23",19.315,5.08,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":2527,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-04-22",17.85,18.87,18.52,6.93,137700,{"date":177,"open":2876,"high":2622,"low":173,"close":2630,"change":2579,"percent_change":1353,"volume":2877,"transactions":9,"vwap":2630},17.37,71100]