[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIPI":3,"homepage-market-summary":26,"stock-historical-AIPI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIPI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"REX AI Equity Premium Income ETF","Nasdaq",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},37.58,37.57,37.65,37.385,37.4108,0.1692,0.45,235250.269077,0,56.15,32.21,136591.64166228424,22.4,584,{"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":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},45.080002,153758,56121718.730774,0.94,"2025-04-21",[179,182,192,203,212,222,231,240,251,261,270,281,292,303,311,322,333,341,350,358,368,378,388,398,408,418,427,437,446,454,462,471,480,487,494,502,508,515,521,529,538,549,558,568,579,590,601,612,620,630,641,651,662,672,681,692,700,708,717,722,729,735,743,750,755,760,765,771,777,782,788,793,799,806,812,820,828,833,839,846,852,861,870,878,886,894,901,908,915,921,929,936,941,948,952,958,963,967,970,974,977,983,987,991,995,1001,1006,1012,1018,1024,1030,1036,1042,1048,1056,1064,1073,1080,1086,1093,1102,1109,1117,1124,1130,1138,1144,1152,1161,1168,1175,1180,1188,1195,1203,1210,1215,1223,1229,1236,1243,1251,1257,1263,1267,1273,1279,1284,1291,1296,1300,1305,1311,1314,1321,1325,1329,1332,1337,1344,1351,1356,1361,1365,1370,1377,1381,1388,1393,1397,1405,1412,1419,1425,1433,1441,1449,1456,1461,1468,1473,1481,1487,1495,1501,1509,1516,1522,1528,1535,1542,1547,1552,1556,1563,1569,1577,1583,1589,1597,1604,1610,1617,1624,1631,1637,1644,1649,1654,1659,1665,1671,1677,1685,1693,1699,1705,1709,1716,1723,1731,1739,1747,1755,1761,1768,1775,1783,1791,1798,1804,1812,1820,1826,1834,1841,1847,1853,1860,1865,1871,1878,1884,1892,1899,1906,1912,1917,1923,1929,1936,1942,1950,1956,1962,1966,1972,1978,1986,1993,2001,2005,2009,2013,2019,2026,2032,2036,2039,2045,2050,2056,2061,2067,2072,2075,2084,2091,2097,2105,2111,2116,2123,2128,2132,2136,2140,2147,2153,2158,2162,2167,2172,2176,2181,2186,2192,2198,2204,2207,2212,2218,2225,2232,2238,2244,2251,2255,2259,2264,2267,2273,2278,2281,2287,2291,2296,2299,2303,2307,2310,2315,2320,2326,2328,2331,2336,2339,2344,2347,2352,2357,2363,2367,2371,2375,2380,2384,2388,2393,2401,2405,2408,2411,2416,2421,2427,2431,2436,2440,2444,2450,2456,2462,2469,2472,2476,2479,2484,2490,2494,2500,2506,2511,2517],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},2541,37.5148,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",37.4,37.555,37.29,-0.0992,-0.26,295045.505052,2754,37.473,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",37.53,37.6417,37.3947,37.51,0.09,0.24,264476.268668,2624,37.4969,{"date":204,"open":205,"high":12,"low":206,"close":207,"change":91,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",37.5,37.2,37.42,-0.53,230598.681767,2567,37.4085,{"date":213,"open":12,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",37.7,37.48,37.62,0.15,0.4,224605.946492,2303,37.6464,{"date":223,"open":224,"high":13,"low":225,"close":226,"change":227,"percent_change":112,"volume":228,"transactions":229,"vwap":230},"2026-09-24",37.34,37.235,37.47,-0.01,199099.340494,2456,37.4043,{"date":232,"open":233,"high":233,"low":234,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",37.64,37.37,-0.27,-0.72,332399.86736,2111,37.4663,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",37.71,37.78,37.6357,37.75,0.13,0.35,337425.974925,2572,37.7176,{"date":252,"open":253,"high":254,"low":255,"close":216,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",37.32,37.69,37.2709,0.59,1.59,460638.586603,3235,37.4904,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":68,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",37.14,36.8346,37.03,0.14,142780.667926,2326,36.9536,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",36.84,37.02,36.7,36.98,0.55,1.51,133195.034625,2056,36.9114,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",36.4,36.75,36.2,36.43,-0.13,-0.36,144804.168092,1775,36.5147,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",36.6,36.87,36.5,36.56,-0.11,-0.3,166169.069421,1727,36.6421,{"date":304,"open":305,"high":272,"low":306,"close":307,"change":299,"percent_change":83,"volume":308,"transactions":309,"vwap":310},"2026-09-14",36.65,36.3237,36.67,209582.311183,2813,36.6619,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",36.78,36.99,36.6451,36.97,0.52,1.43,88876.655656,1705,36.891,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",36.59,36.81,36.3713,36.45,-0.45,-1.22,171047.959843,2828,36.5986,{"date":334,"open":335,"high":335,"low":325,"close":336,"change":235,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",37.12,36.9,-0.73,183862.462619,2381,36.9104,{"date":342,"open":343,"high":207,"low":344,"close":345,"change":346,"percent_change":287,"volume":347,"transactions":348,"vwap":349},"2026-09-08",37.41,37.1,37.17,-0.05,437214.182193,3796,37.2231,{"date":351,"open":352,"high":234,"low":353,"close":354,"change":198,"percent_change":199,"volume":355,"transactions":356,"vwap":357},"2026-09-04",37.25,37.1403,37.22,203873.535776,2205,37.2198,{"date":359,"open":360,"high":263,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",36.51,36.459,37.13,0.63,1.73,219852.829002,2825,36.9521,{"date":369,"open":370,"high":371,"low":372,"close":296,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",36.72,36.73,36.31,-0.47,-1.27,116845.059681,2286,36.4698,{"date":379,"open":380,"high":381,"low":382,"close":316,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",37.065,37.1775,36.82,-0.59,-1.57,217467.962776,2485,37.0243,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",37.28,37.592,37.56,0.26,0.7,172295.522239,2041,37.4454,{"date":399,"open":12,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",37.61,37.21,37.3,-0.3456,-0.92,94140.082238,2103,37.4032,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",37,37.68,37.6456,1.2656,3.48,280739.706963,2790,37.4803,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":227,"percent_change":112,"volume":424,"transactions":425,"vwap":426},"2026-08-26",36.04,36.42,36,36.38,81526.607487,1551,36.2441,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":276,"volume":434,"transactions":435,"vwap":436},"2026-08-25",36.53,36.74,36.25,36.39,0.2,89812.32646,1648,36.4282,{"date":438,"open":283,"high":283,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",35.95,36.19,-0.42,-1.15,131990.989439,2984,36.196,{"date":447,"open":324,"high":448,"low":449,"close":450,"change":34,"percent_change":317,"volume":451,"transactions":452,"vwap":453},"2026-08-21",36.665,36.32,36.61,73551.305101,2020,36.5001,{"date":455,"open":456,"high":456,"low":372,"close":421,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",36.58,-0.16,-0.44,134075.465142,2274,36.4292,{"date":463,"open":464,"high":465,"low":440,"close":456,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",36.91,36.94,-0.48,-1.3,90014.118336,2031,36.5829,{"date":472,"open":473,"high":354,"low":474,"close":475,"change":288,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",37.08,36.86,37.06,-0.96,194260.577581,2455,37.0587,{"date":481,"open":482,"high":482,"low":234,"close":207,"change":298,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",37.715,-0.29,139471.499672,2138,37.5038,{"date":488,"open":489,"high":489,"low":184,"close":194,"change":490,"percent_change":457,"volume":491,"transactions":492,"vwap":493},"2026-08-14",37.66,-0.06,150744.013104,2187,37.5153,{"date":495,"open":205,"high":254,"low":496,"close":497,"change":498,"percent_change":18,"volume":499,"transactions":500,"vwap":501},"2026-08-13",37.3404,37.59,0.17,127291.091856,2018,37.5884,{"date":503,"open":207,"high":504,"low":402,"close":207,"change":49,"percent_change":102,"volume":505,"transactions":506,"vwap":507},"2026-08-12",37.5249,97781.012478,1468,37.3974,{"date":509,"open":510,"high":510,"low":352,"close":511,"change":49,"percent_change":102,"volume":512,"transactions":513,"vwap":514},"2026-08-11",37.55,37.38,81654.560746,1636,37.3674,{"date":516,"open":224,"high":215,"low":517,"close":224,"change":20,"percent_change":20,"volume":518,"transactions":519,"vwap":520},"2026-08-10",37.245,125566.288029,2080,37.3994,{"date":522,"open":206,"high":224,"low":523,"close":224,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",37.05,0.56,1.52,137567.662929,2317,37.2337,{"date":530,"open":531,"high":532,"low":533,"close":313,"change":198,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",36.49,36.89,36.29,0.25,122741.151333,2249,36.6836,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",36.88,36.92,36.66,36.69,-0.22,-0.6,89765.874135,1701,36.7871,{"date":550,"open":551,"high":552,"low":551,"close":464,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",35.91,36.955,1.67,4.74,212388.951977,2639,36.5588,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":553,"volume":565,"transactions":566,"vwap":567},"2026-08-03",34.61,35.31,34.48,35.24,0.58,190543.333151,2605,35.0229,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",34.65,34.829199,34.2,34.66,0.5375,1.58,130622.549335,2035,34.4911,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",33.75,34.14,33.61,34.1225,0.9325,2.81,160394.171235,2281,33.9505,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",33.97,34.15,33.175,33.19,-0.97,-2.84,248948.057314,2981,33.5688,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",34.25,34.3501,33.53,34.16,-0.46,-1.33,241160.152244,3135,33.9993,{"date":613,"open":614,"high":615,"low":572,"close":616,"change":153,"percent_change":317,"volume":617,"transactions":618,"vwap":619},"2026-07-27",34.88,35,34.62,148989.540584,2133,34.5976,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":299,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",34.71,34.84,34.36,34.44,-0.86,116336.984902,2527,34.5821,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",34.99,35.02,34.41,34.74,-0.41,-1.17,111940.580362,3063,34.7223,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":458,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",35.28,35.39,35.11,35.15,-1.24,89255.15345,1809,35.2458,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",35.56,35.65,35.395,35.59,0.34,0.96,64965.402377,1513,35.5484,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":246,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",35.36,35.61,35.2,35.25,0.37,153467.024932,2232,35.4247,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":117,"percent_change":146,"volume":678,"transactions":679,"vwap":680},"2026-07-17",34.89,35.5,34.46,35.12,172722.644854,2844,34.9266,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",35.76,35.785,35.26,35.45,-0.57,-1.58,172209.813127,3678,35.4778,{"date":693,"open":327,"high":694,"low":695,"close":696,"change":441,"percent_change":442,"volume":697,"transactions":698,"vwap":699},"2026-07-15",36.48,35.6692,36.02,202058.066495,3391,35.9818,{"date":701,"open":702,"high":305,"low":285,"close":703,"change":162,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",36.52,36.44,0.08,137101.142065,2005,36.4628,{"date":709,"open":430,"high":532,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",36.2689,36.41,-0.63,-1.7,214712.967871,2909,36.5631,{"date":718,"open":719,"high":335,"low":274,"close":720,"change":68,"percent_change":266,"volume":721,"transactions":9,"vwap":720},"2026-07-10",37.07,37.040001,112900,{"date":723,"open":305,"high":724,"low":725,"close":314,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":314},"2026-07-09",37.049999,36.391,0.53,1.45,154800,{"date":730,"open":731,"high":694,"low":732,"close":733,"change":198,"percent_change":534,"volume":734,"transactions":9,"vwap":733},"2026-07-08",35.99,35.75,36.46,154100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":337,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-07",36.77,36.83,36.11,36.37,-1.97,161000,{"date":744,"open":745,"high":402,"low":360,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",36.605,37.099998,0.68,1.87,172300,{"date":751,"open":752,"high":234,"low":753,"close":421,"change":328,"percent_change":329,"volume":754,"transactions":9,"vwap":421},"2026-07-02",37.18,36.16,246400,{"date":756,"open":295,"high":752,"low":430,"close":295,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":295},"2026-07-01",-0.31,-0.83,104700,{"date":761,"open":762,"high":763,"low":305,"close":752,"change":726,"percent_change":727,"volume":764,"transactions":9,"vwap":752},"2026-06-30",36.68,37.23,128600,{"date":766,"open":285,"high":284,"low":767,"close":305,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":305},"2026-06-29",35.7,0.88,2.46,137400,{"date":772,"open":675,"high":773,"low":774,"close":775,"change":198,"percent_change":534,"volume":776,"transactions":9,"vwap":775},"2026-06-26",36.029999,35.3,35.77,185900,{"date":778,"open":296,"high":456,"low":561,"close":779,"change":235,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",35.68,-0.75,155600,{"date":783,"open":740,"high":429,"low":784,"close":439,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":439},"2026-06-24",35.635,-0.61,-1.67,171500,{"date":789,"open":296,"high":790,"low":327,"close":297,"change":337,"percent_change":791,"volume":792,"transactions":9,"vwap":297},"2026-06-23",37.048,-1.96,151500,{"date":794,"open":392,"high":795,"low":335,"close":186,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":186},"2026-06-22",37.94,-0.24,-0.64,234800,{"date":800,"open":801,"high":802,"low":465,"close":194,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":194},"2026-06-18",37.36,37.575,0.73,1.98,246200,{"date":807,"open":354,"high":808,"low":430,"close":809,"change":607,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-17",37.505,36.8,-1.23,172600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":337,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",37.97,37.99,37.24,37.26,-1.92,242400,{"date":821,"open":822,"high":823,"low":824,"close":815,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-06-15",37.91,38.099998,37.751,0.69,1.85,212200,{"date":829,"open":215,"high":205,"low":720,"close":402,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":402},"2026-06-12",-0.12,-0.32,136700,{"date":834,"open":835,"high":836,"low":371,"close":207,"change":256,"percent_change":837,"volume":838,"transactions":9,"vwap":207},"2026-06-11",36.96,37.46,1.6,200400,{"date":840,"open":841,"high":842,"low":738,"close":738,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":738},"2026-06-10",37.15,37.515,-0.91,-2.41,155200,{"date":847,"open":848,"high":849,"low":809,"close":850,"change":373,"percent_change":810,"volume":851,"transactions":9,"vwap":850},"2026-06-09",38.35,38.36,37.74,216600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-08",38.15,38.345,38.0099983,38.21,0.36,0.95,226500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-05",38.58,38.76,37.73,37.85,-1.13,-2.9,283500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":393,"volume":877,"transactions":9,"vwap":875},"2026-06-04",38.81,39.09,38.68,38.98,0.1,202100,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",39.22,38.85,38.88,-0.58,-1.47,176300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":217,"volume":893,"transactions":9,"vwap":891},"2026-06-02",39.4,39.5,39.237,39.46,0.06,275400,{"date":895,"open":896,"high":897,"low":898,"close":888,"change":34,"percent_change":899,"volume":900,"transactions":9,"vwap":888},"2026-06-01",39.21,39.472,39.2,0.48,238600,{"date":902,"open":903,"high":904,"low":905,"close":896,"change":167,"percent_change":906,"volume":907,"transactions":9,"vwap":896},"2026-05-29",38.955,39.32,38.9,1.08,438400,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",38.31,38.79,0.47,1.23,381500,{"date":916,"open":917,"high":849,"low":815,"close":918,"change":636,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-27",38.19,38.32,-1.06,303300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":199,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-26",38.69,38.8,38.52,38.73,0.62,331400,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":803,"volume":935,"transactions":9,"vwap":933},"2026-05-22",38.3,38.62,38.49,0.28,269900,{"date":937,"open":866,"high":938,"low":243,"close":857,"change":657,"percent_change":939,"volume":940,"transactions":9,"vwap":857},"2026-05-21",38.22,0.9,196100,{"date":942,"open":943,"high":944,"low":352,"close":945,"change":927,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-20",37.39,37.905,37.87,1.66,190100,{"date":949,"open":354,"high":943,"low":950,"close":352,"change":198,"percent_change":199,"volume":951,"transactions":9,"vwap":352},"2026-05-19",36.878,141000,{"date":953,"open":801,"high":801,"low":954,"close":955,"change":956,"percent_change":68,"volume":957,"transactions":9,"vwap":955},"2026-05-18",36.85,37.16,0.02,190700,{"date":959,"open":316,"high":226,"low":960,"close":263,"change":457,"percent_change":961,"volume":962,"transactions":9,"vwap":263},"2026-05-15",36.79,-0.43,121600,{"date":964,"open":835,"high":402,"low":738,"close":402,"change":317,"percent_change":965,"volume":966,"transactions":9,"vwap":402},"2026-05-14",1.41,109400,{"date":968,"open":305,"high":474,"low":421,"close":313,"change":198,"percent_change":534,"volume":969,"transactions":9,"vwap":313},"2026-05-13",123100,{"date":971,"open":294,"high":371,"low":972,"close":543,"change":956,"percent_change":68,"volume":973,"transactions":9,"vwap":543},"2026-05-12",36.47,140400,{"date":975,"open":762,"high":284,"low":976,"close":307,"change":298,"percent_change":299,"volume":962,"transactions":9,"vwap":307},"2026-05-11",36.636,{"date":978,"open":430,"high":979,"low":980,"close":313,"change":153,"percent_change":981,"volume":982,"transactions":9,"vwap":313},"2026-05-08",36.785,36.55,0.49,133600,{"date":984,"open":972,"high":809,"low":972,"close":294,"change":985,"percent_change":564,"volume":986,"transactions":9,"vwap":294},"2026-05-07",0.21,230200,{"date":988,"open":989,"high":283,"low":440,"close":432,"change":433,"percent_change":276,"volume":990,"transactions":9,"vwap":432},"2026-05-06",36.27,82600,{"date":992,"open":993,"high":993,"low":753,"close":440,"change":20,"percent_change":20,"volume":994,"transactions":9,"vwap":440},"2026-05-05",36.3,135400,{"date":996,"open":997,"high":998,"low":999,"close":440,"change":246,"percent_change":858,"volume":1000,"transactions":9,"vwap":440},"2026-05-04",36.15,36.36,36.09,141200,{"date":1002,"open":551,"high":1003,"low":551,"close":1004,"change":657,"percent_change":859,"volume":1005,"transactions":9,"vwap":1004},"2026-05-01",36.13,36.060001,119100,{"date":1007,"open":1008,"high":1009,"low":774,"close":1010,"change":49,"percent_change":102,"volume":1011,"transactions":9,"vwap":1010},"2026-04-30",35.8,35.85,35.72,108900,{"date":1013,"open":1014,"high":779,"low":1015,"close":779,"change":1016,"percent_change":433,"volume":1017,"transactions":9,"vwap":779},"2026-04-29",35.63,35.4,0.07,62900,{"date":1019,"open":1020,"high":779,"low":1021,"close":665,"change":1022,"percent_change":328,"volume":1023,"transactions":9,"vwap":665},"2026-04-28",35.57,35.42,-0.161,81700,{"date":1025,"open":779,"high":1026,"low":1014,"close":1027,"change":1028,"percent_change":498,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",35.81,35.771,0.061,129600,{"date":1031,"open":1021,"high":732,"low":1032,"close":1033,"change":1034,"percent_change":826,"volume":1035,"transactions":9,"vwap":1033},"2026-04-24",35.297,35.71,0.65,155300,{"date":1037,"open":774,"high":1015,"low":1038,"close":1039,"change":883,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-23",34.67,35.060001,-1.63,198100,{"date":1043,"open":675,"high":1044,"low":1045,"close":1044,"change":785,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-22",35.64,35.37,-1.68,121700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":431,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":431},"2026-04-21",36.22,36.481,36.145,0.137,0.38,184900,{"date":1057,"open":1058,"high":1059,"low":1008,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-20",36.0099983,36.12,36.113,0.107,0.3,165500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",35.9,36.040001,35.86,36.0060005,0.346,0.97,152100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":247,"percent_change":127,"volume":1079,"transactions":9,"vwap":1078},"2026-04-16",35.52,35.665,35.19,35.66,97100,{"date":1081,"open":632,"high":1082,"low":1083,"close":561,"change":317,"percent_change":1084,"volume":1085,"transactions":9,"vwap":561},"2026-04-15",35.34,34.965,1.49,121900,{"date":1087,"open":1088,"high":1089,"low":560,"close":1090,"change":934,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-14",34.8,34.93,34.79,0.81,134200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-13",33.8,34.55,33.799,34.51,0.72,2.13,121200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":235,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-10",34.09,33.54,33.79,-0.79,118600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-09",34.64,33.9,34.060001,-0.54,-1.56,109000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":985,"percent_change":141,"volume":1123,"transactions":9,"vwap":1122},"2026-04-08",35.22,35.35,34.525,34.6,97500,{"date":1125,"open":1126,"high":625,"low":581,"close":1127,"change":934,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-07",34.040001,34.39,0.82,76100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":483,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",34.21,34.31,34.02,34.11,-0.1,88500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1132,"change":246,"percent_change":1054,"volume":1143,"transactions":9,"vwap":1132},"2026-04-02",33.31,34.225,33.13,86600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":721,"transactions":9,"vwap":1149},"2026-04-01",34.049999,34.37,33.87,34.080002,0.44,1.31,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",32.77,33.67,32.75,33.64,1.194,3.68,144800,{"date":1162,"open":1163,"high":1164,"low":22,"close":1165,"change":1166,"percent_change":146,"volume":1167,"transactions":9,"vwap":1165},"2026-03-30",33,33.195,32.446,-0.304,185700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1156,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1156},"2026-03-27",33.34,32.7,-0.95,-2.82,271400,{"date":1176,"open":593,"high":1147,"low":1177,"close":1177,"change":236,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-26",33.7,-2.09,193400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":626,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",34.713,34.899,34.32,34.42,-2.44,188600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":643,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":643},"2026-03-24",35.79,35.18,-0.65,-1.81,235600,{"date":1196,"open":1197,"high":285,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-23",35.69,35.53,35.93,0.593,1.68,256500,{"date":1204,"open":1205,"high":696,"low":1191,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",35.98,35.337,-1.023,-2.81,234200,{"date":1211,"open":997,"high":694,"low":1212,"close":998,"change":1213,"percent_change":892,"volume":1214,"transactions":9,"vwap":998},"2026-03-19",35.994,0.023,132100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":797,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",36.54,36.645,36.326,36.337,-0.233,78600,{"date":1224,"open":294,"high":274,"low":1225,"close":1226,"change":1227,"percent_change":363,"volume":1228,"transactions":9,"vwap":1226},"2026-03-17",36.444,36.57,0.229,79400,{"date":1230,"open":533,"high":294,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-16",36.21,36.341,0.481,1.34,103500,{"date":1237,"open":1238,"high":432,"low":1239,"close":1068,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1068},"2026-03-13",36.18,35.82,-0.28,-0.77,76600,{"date":1244,"open":711,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-12",36.489,36.049999,36.14,-0.4,-1.09,78700,{"date":1252,"open":972,"high":1253,"low":1254,"close":1217,"change":876,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1217},"2026-03-11",36.71,36.35,0.27,74700,{"date":1258,"open":429,"high":305,"low":1259,"close":703,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":703},"2026-03-10",36.212,0.12,0.33,80300,{"date":1264,"open":1078,"high":423,"low":1198,"close":449,"change":62,"percent_change":1265,"volume":1266,"transactions":9,"vwap":449},"2026-03-09",1.14,112800,{"date":1268,"open":1009,"high":1269,"low":732,"close":551,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":551},"2026-03-06",36.26,-0.37,-1.02,102700,{"date":1274,"open":1199,"high":327,"low":1275,"close":1276,"change":1277,"percent_change":141,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",35.89,36.28,0.22,81900,{"date":1280,"open":1281,"high":1238,"low":1281,"close":1004,"change":747,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1004},"2026-03-04",35.47,1.92,150100,{"date":1285,"open":1286,"high":1287,"low":560,"close":1288,"change":830,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-03",34.83,35.51,35.38,-0.34,189100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":675,"change":217,"percent_change":167,"volume":1295,"transactions":9,"vwap":675},"2026-03-02",34.9,35.6,264500,{"date":1297,"open":1119,"high":1120,"low":1298,"close":1120,"change":1299,"percent_change":208,"volume":1167,"transactions":9,"vwap":1120},"2026-02-27",34.92,-0.19,{"date":1301,"open":1281,"high":732,"low":1302,"close":1303,"change":198,"percent_change":534,"volume":1304,"transactions":9,"vwap":1303},"2026-02-26",35.193,35.54,263100,{"date":1306,"open":1307,"high":1308,"low":614,"close":686,"change":288,"percent_change":1309,"volume":1310,"transactions":9,"vwap":686},"2026-02-25",34.96,35.49,-1.01,151900,{"date":1312,"open":1303,"high":1058,"low":774,"close":1026,"change":657,"percent_change":658,"volume":1313,"transactions":9,"vwap":1026},"2026-02-24",140500,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1281,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1281},"2026-02-23",36.33,35.27,-1.08,-2.95,239700,{"date":1322,"open":294,"high":1323,"low":694,"close":980,"change":796,"percent_change":1192,"volume":1324,"transactions":9,"vwap":980},"2026-02-20",37.11,147800,{"date":1326,"open":324,"high":960,"low":703,"close":960,"change":1327,"percent_change":162,"volume":1328,"transactions":9,"vwap":960},"2026-02-19",0.01,90500,{"date":1330,"open":694,"high":724,"low":1254,"close":313,"change":34,"percent_change":317,"volume":1331,"transactions":9,"vwap":313},"2026-02-18",70600,{"date":1333,"open":980,"high":542,"low":1334,"close":324,"change":346,"percent_change":1335,"volume":1336,"transactions":9,"vwap":324},"2026-02-17",35.925,-0.14,134800,{"date":1338,"open":711,"high":1339,"low":1340,"close":1341,"change":1062,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",36.989,36.132,36.64,0.83,163400,{"date":1345,"open":1346,"high":1347,"low":1067,"close":1348,"change":383,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-12",36.95,37.039001,36.34,-1.6,132500,{"date":1352,"open":184,"high":184,"low":1353,"close":1354,"change":796,"percent_change":1192,"volume":1355,"transactions":9,"vwap":1354},"2026-02-11",36.638,36.93,100600,{"date":1357,"open":1323,"high":1358,"low":1359,"close":345,"change":153,"percent_change":981,"volume":1360,"transactions":9,"vwap":345},"2026-02-10",37.45,37.09,158400,{"date":1362,"open":980,"high":1363,"low":1003,"close":314,"change":899,"percent_change":1151,"volume":1364,"transactions":9,"vwap":314},"2026-02-09",37.127,146100,{"date":1366,"open":1008,"high":1217,"low":1078,"close":360,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":360},"2026-02-06",1.16,3.28,172900,{"date":1371,"open":1058,"high":1372,"low":1373,"close":1120,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1120},"2026-02-05",36.233,35.201,-1.04,-2.86,302800,{"date":1378,"open":1346,"high":720,"low":551,"close":432,"change":758,"percent_change":1379,"volume":1380,"transactions":9,"vwap":432},"2026-02-04",-2.23,294900,{"date":1382,"open":1383,"high":1384,"low":370,"close":354,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":354},"2026-02-03",38.13,38.14,-0.62,-1.64,371400,{"date":1389,"open":245,"high":1390,"low":850,"close":1391,"change":876,"percent_change":393,"volume":1392,"transactions":9,"vwap":1391},"2026-02-02",38.129,37.84,228900,{"date":1394,"open":856,"high":1395,"low":400,"close":850,"change":458,"percent_change":442,"volume":1396,"transactions":9,"vwap":850},"2026-01-30",38.125,234500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":236,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-29",38.74,38.754,37.52,38.18,-1.85,413900,{"date":1406,"open":1407,"high":1408,"low":881,"close":905,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":905},"2026-01-28",39.099998,39.18,-1.19,-2.97,252900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":218,"volume":1418,"transactions":9,"vwap":1416},"2026-01-27",40.24,39.98,40.09,0.16,207900,{"date":1420,"open":1421,"high":1416,"low":1422,"close":1423,"change":217,"percent_change":1054,"volume":1424,"transactions":9,"vwap":1423},"2026-01-26",39.92,39.8,39.93,235700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":490,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-23",39.85,39.999,39.67,39.78,-0.15,251100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":899,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-22",39.72,39.88,39.6,39.84,1.22,131900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1261,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-21",39.24,39.58,38.97,39.36,0.85,194400,{"date":1450,"open":1408,"high":1451,"low":1452,"close":1453,"change":545,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-20",39.48,38.95,39.029999,-1.51,268400,{"date":1457,"open":1427,"high":1427,"low":1458,"close":1459,"change":892,"percent_change":217,"volume":1460,"transactions":9,"vwap":1459},"2026-01-16",39.42,39.63,109500,{"date":1462,"open":1463,"high":1464,"low":889,"close":1465,"change":1466,"percent_change":91,"volume":1467,"transactions":9,"vwap":1465},"2026-01-15",39.86,39.99,39.57,-0.08,158800,{"date":1469,"open":1470,"high":1470,"low":904,"close":1471,"change":188,"percent_change":1192,"volume":1472,"transactions":9,"vwap":1471},"2026-01-14",39.81,39.65,182700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":544,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-13",40.099998,40.277,39.75,39.91,-0.55,166900,{"date":1482,"open":1483,"high":1484,"low":1463,"close":1485,"change":68,"percent_change":1260,"volume":1486,"transactions":9,"vwap":1485},"2026-01-12",39.94,40.19,40.13,152300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":227,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-09",40.15,40.195,39.83,40.080002,-0.02,151000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1416,"change":328,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1416},"2026-01-08",40.64,39.989,-1.11,163800,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-07",40.23,40.69,40.54,0.23,0.57,131000,{"date":1510,"open":1489,"high":1511,"low":1512,"close":1513,"change":1255,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-06",40.335,40,40.31,0.67,174600,{"date":1517,"open":1416,"high":1518,"low":1464,"close":1519,"change":1520,"percent_change":803,"volume":1521,"transactions":9,"vwap":1519},"2026-01-05",40.333,40.040001,0.29,211000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1477,"change":299,"percent_change":780,"volume":1527,"transactions":9,"vwap":1477},"2026-01-02",40.34,40.47,39.55,234700,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":299,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-31",40.42,40.02,40.049999,-0.74,132300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":20,"percent_change":20,"volume":1541,"transactions":9,"vwap":1540},"2025-12-30",40.44,40.5,40.29,40.35,144000,{"date":1543,"open":1544,"high":1525,"low":1503,"close":1540,"change":1545,"percent_change":544,"volume":1546,"transactions":9,"vwap":1540},"2025-12-29",40.25,-0.09,244800,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1537,"change":490,"percent_change":1431,"volume":1551,"transactions":9,"vwap":1537},"2025-12-26",40.61,40.375,280600,{"date":1553,"open":1554,"high":1554,"low":1513,"close":1538,"change":647,"percent_change":1410,"volume":1555,"transactions":9,"vwap":1538},"2025-12-24",40.53,194600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":68,"percent_change":1260,"volume":1562,"transactions":9,"vwap":1561},"2025-12-23",41.66,41.749,41.42,41.74,235200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1062,"percent_change":1099,"volume":1568,"transactions":9,"vwap":1567},"2025-12-22",41.8,41.545,41.69,252600,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-19",41,41.45,41.39,0.6,1.47,163900,{"date":1578,"open":1579,"high":1571,"low":1549,"close":1580,"change":1507,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-18",40.95,40.79,1.42,168100,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1172,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",41.29,40.22,-2.31,204400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":34,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-16",40.99,41.208,40.77,41.17,0.46,122900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":785,"percent_change":884,"volume":1603,"transactions":9,"vwap":1602},"2025-12-15",41.64,41.77,40.96,40.98,184600,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":236,"percent_change":713,"volume":1609,"transactions":9,"vwap":1608},"2025-12-12",42.28,41.33,41.59,211200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1136,"percent_change":796,"volume":1616,"transactions":9,"vwap":1615},"2025-12-11",42.17,42.325,41.79,42.31,174800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":498,"percent_change":218,"volume":1623,"transactions":9,"vwap":1622},"2025-12-10",42.26,42.49,42.040001,42.41,137900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":266,"percent_change":1261,"volume":1630,"transactions":9,"vwap":1629},"2025-12-09",42.099998,42.405,41.966,42.24,144300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1626,"change":433,"percent_change":899,"volume":1636,"transactions":9,"vwap":1626},"2025-12-08",42.07,42.25,41.91,145500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":393,"percent_change":927,"volume":1643,"transactions":9,"vwap":1642},"2025-12-05",41.81,42.02,41.65,41.9,121300,{"date":1645,"open":1572,"high":1646,"low":1647,"close":1599,"change":433,"percent_change":899,"volume":1648,"transactions":9,"vwap":1599},"2025-12-04",41.664,41.38,106800,{"date":1650,"open":1651,"high":1652,"low":1580,"close":1652,"change":20,"percent_change":20,"volume":1653,"transactions":9,"vwap":1652},"2025-12-03",41.125,41.44,205700,{"date":1655,"open":1656,"high":1567,"low":1656,"close":1652,"change":726,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1652},"2025-12-02",41.11,1.3,147900,{"date":1660,"open":1661,"high":1662,"low":1538,"close":1663,"change":1327,"percent_change":956,"volume":1664,"transactions":9,"vwap":1663},"2025-12-01",40.63,41.035,40.91,126400,{"date":1666,"open":137,"high":1667,"low":1668,"close":1667,"change":981,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-28",40.9,40.561,1.21,72700,{"date":1672,"open":1673,"high":1674,"low":1586,"close":1675,"change":217,"percent_change":668,"volume":1676,"transactions":9,"vwap":1675},"2025-11-26",40.46,40.59,40.41,177700,{"date":1678,"open":1512,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-25",40.33,39.26,40.26,-1.16,-2.8,255300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1560,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1560},"2025-11-24",40.76,41.49,40.71,1.03,2.55,253500,{"date":1694,"open":1695,"high":1696,"low":1446,"close":1697,"change":266,"percent_change":247,"volume":1698,"transactions":9,"vwap":1697},"2025-11-21",40.36,40.73,40.39,286800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1544,"change":637,"percent_change":1173,"volume":1704,"transactions":9,"vwap":1544},"2025-11-20",42.21,42.358,40.14,302000,{"date":1706,"open":1688,"high":1707,"low":1594,"close":1560,"change":162,"percent_change":1016,"volume":1708,"transactions":9,"vwap":1560},"2025-11-19",41.84,110700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1573,"change":383,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1573},"2025-11-18",41.7,41.87,41.040001,-1.41,192100,{"date":1717,"open":1718,"high":1719,"low":1711,"close":1720,"change":441,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-17",42.23,42.53,41.98,-0.99,157300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":934,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-14",41.4,42.679,41.26,42.4,0.66,146200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1721,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-13",42.89,42.99,41.94,42.12,-2.3,171800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":298,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-12",43.3,43.388,42.91,43.11,-0.25,100400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":636,"volume":1754,"transactions":9,"vwap":1752},"2025-11-11",43.29,43.32,42.95,43.22,-0.18,101100,{"date":1756,"open":1752,"high":1757,"low":1758,"close":1759,"change":1342,"percent_change":122,"volume":1760,"transactions":9,"vwap":1759},"2025-11-10",43.44,43.066002,43.4,126800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":227,"percent_change":1493,"volume":1767,"transactions":9,"vwap":1766},"2025-11-07",42.3,42.61,41.67,42.57,201200,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":961,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-06",43.31,42.29,42.58,-1,190600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":112,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-05",42.83,43.2,42.8,43.0099983,-0.07,127900,{"date":1784,"open":1759,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",43.65,43.029999,43.040001,-0.87,-1.98,208900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1417,"percent_change":668,"volume":1797,"transactions":9,"vwap":1796},"2025-11-03",44,44.070999,43.72,43.91,125100,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":534,"percent_change":1507,"volume":1803,"transactions":9,"vwap":1802},"2025-10-31",43.96,43.608,43.75,171300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":544,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-30",43.58,43.789,43.36,43.5,-0.5,185800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1795,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1795},"2025-10-29",43.81,43.82,43.55,-1.21,-2.69,170200,{"date":1821,"open":1822,"high":173,"low":1823,"close":1824,"change":246,"percent_change":1520,"volume":1825,"transactions":9,"vwap":1824},"2025-10-28",44.94,44.85,44.93,143300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":317,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-27",44.68,44.889,44.59,44.8,1.17,191100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":726,"percent_change":1669,"volume":1840,"transactions":9,"vwap":1839},"2025-10-24",44.17,44.376,44.099998,44.28,107200,{"date":1842,"open":1749,"high":1843,"low":1844,"close":1802,"change":317,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1802},"2025-10-23",43.76,43.26,1.2,118500,{"date":1848,"open":1795,"high":1795,"low":1849,"close":1850,"change":607,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-22",42.75,43.23,-1.05,157500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1016,"percent_change":1417,"volume":1859,"transactions":9,"vwap":1858},"2025-10-21",43.7,43.79,43.42,43.69,125600,{"date":1861,"open":1744,"high":1785,"low":1744,"close":1862,"change":394,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-20",43.62,1.63,155400,{"date":1866,"open":1867,"high":1751,"low":1868,"close":1869,"change":1277,"percent_change":317,"volume":1870,"transactions":9,"vwap":1869},"2025-10-17",42.7,42.392,42.92,66400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1867,"change":1876,"percent_change":1114,"volume":1877,"transactions":9,"vwap":1867},"2025-10-16",43.14,43.378,42.62,-0.23,78500,{"date":1879,"open":1752,"high":1880,"low":1881,"close":1882,"change":1016,"percent_change":1417,"volume":1883,"transactions":9,"vwap":1882},"2025-10-15",43.239,42.5,42.93,63000,{"date":1885,"open":1886,"high":1887,"low":1622,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-14",42.81,43.060001,42.86,-0.163,-0.38,65800,{"date":1893,"open":1888,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":257,"volume":1898,"transactions":9,"vwap":1896},"2025-10-13",43.069,42.596,43.022999,0.673,93500,{"date":1900,"open":1901,"high":1902,"low":1763,"close":1903,"change":1107,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-10",43.24,43.28,42.35,-1.83,184400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1873,"change":217,"percent_change":247,"volume":1911,"transactions":9,"vwap":1873},"2025-10-09",43,43.17,42.96,72800,{"date":1913,"open":1743,"high":1914,"low":1777,"close":1734,"change":1915,"percent_change":564,"volume":1916,"transactions":9,"vwap":1734},"2025-10-08",43.02,0.248,80100,{"date":1918,"open":1919,"high":1919,"low":1719,"close":1920,"change":1921,"percent_change":1545,"volume":1922,"transactions":9,"vwap":1920},"2025-10-07",42.98,42.742,-0.038,93400,{"date":1924,"open":1925,"high":1777,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1266,"transactions":9,"vwap":1926},"2025-10-06",42.6,42.78,0.365,0.86,{"date":1930,"open":1931,"high":1932,"low":1606,"close":1933,"change":1934,"percent_change":441,"volume":1935,"transactions":9,"vwap":1933},"2025-10-03",42.67,42.72,42.415,-0.181,101200,{"date":1937,"open":1938,"high":1875,"low":1939,"close":1895,"change":1940,"percent_change":524,"volume":1941,"transactions":9,"vwap":1895},"2025-10-02",42.51,42.439,0.236,69200,{"date":1943,"open":1640,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-01",42.39,41.95,42.36,0.311,0.74,90400,{"date":1951,"open":1945,"high":1633,"low":1952,"close":1953,"change":1954,"percent_change":199,"volume":1955,"transactions":9,"vwap":1953},"2025-09-30",41.82,42.049,0.099,120800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1945,"change":1417,"percent_change":1054,"volume":1961,"transactions":9,"vwap":1945},"2025-09-29",41.99,42.18,41.93,118900,{"date":1963,"open":1711,"high":1639,"low":1964,"close":1614,"change":1260,"percent_change":1520,"volume":1965,"transactions":9,"vwap":1614},"2025-09-26",41.491,129500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1765,"change":298,"percent_change":188,"volume":1971,"transactions":9,"vwap":1765},"2025-09-25",41.6,41.85,41.25,184800,{"date":1973,"open":1720,"high":1720,"low":1974,"close":1975,"change":467,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-24",41.55,41.78,-3.02,174200,{"date":1979,"open":1980,"high":1981,"low":1743,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-23",43.33,43.366,43.080002,-0.17,-0.39,209200,{"date":1987,"open":1909,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1417,"volume":1992,"transactions":9,"vwap":1990},"2025-09-22",43.317,43.00099945,43.25,0.071,186000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1996},"2025-09-19",42.94,43.179,42.84,0.219,0.51,101000,{"date":2002,"open":2003,"high":1914,"low":1764,"close":1910,"change":1034,"percent_change":2004,"volume":1047,"transactions":9,"vwap":1910},"2025-09-18",42.69,1.54,{"date":2006,"open":2007,"high":1946,"low":1639,"close":1615,"change":1327,"percent_change":956,"volume":2008,"transactions":9,"vwap":1615},"2025-09-17",42.33,154900,{"date":2010,"open":2011,"high":2011,"low":1763,"close":1763,"change":490,"percent_change":1335,"volume":2012,"transactions":9,"vwap":1763},"2025-09-16",42.47,81000,{"date":2014,"open":1629,"high":2015,"low":2016,"close":1946,"change":985,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1946},"2025-09-15",42.38,42.178,0.5,90300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":892,"percent_change":266,"volume":2025,"transactions":9,"vwap":2024},"2025-09-12",42.14,42.19,42.049999,42.15,75300,{"date":2027,"open":2028,"high":1626,"low":2029,"close":2030,"change":393,"percent_change":927,"volume":2031,"transactions":9,"vwap":2030},"2025-09-11",42.0099983,41.89,42.09,93800,{"date":2033,"open":1958,"high":1958,"low":1711,"close":2034,"change":235,"percent_change":797,"volume":2035,"transactions":9,"vwap":2034},"2025-09-10",41.83,94400,{"date":2037,"open":1642,"high":1626,"low":1614,"close":1626,"change":1255,"percent_change":1034,"volume":2038,"transactions":9,"vwap":1626},"2025-09-09",67800,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2034,"change":1054,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2034},"2025-09-08",41.52,41.879,0.92,141800,{"date":2046,"open":2047,"high":1561,"low":2048,"close":1572,"change":227,"percent_change":1493,"volume":2049,"transactions":9,"vwap":1572},"2025-09-05",41.72,41.099998,101400,{"date":2051,"open":2052,"high":2053,"low":1571,"close":2053,"change":1261,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-04",41.21,41.46,0.8,81500,{"date":2057,"open":2058,"high":2058,"low":1663,"close":2059,"change":1327,"percent_change":956,"volume":2060,"transactions":9,"vwap":2059},"2025-09-03",41.32,41.13,112500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":299,"percent_change":236,"volume":2066,"transactions":9,"vwap":2064},"2025-09-02",40.87,41.12,40.602,159300,{"date":2068,"open":1642,"high":1642,"low":2069,"close":1560,"change":2070,"percent_change":329,"volume":2071,"transactions":9,"vwap":1560},"2025-08-29",41.349,-0.51,148300,{"date":2073,"open":1725,"high":1720,"low":1573,"close":1960,"change":317,"percent_change":2074,"volume":1588,"transactions":9,"vwap":1960},"2025-08-28",1.26,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-27",41.36,41.489,41.212,41.41,-1.098,-2.58,159200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1417,"percent_change":1054,"volume":2090,"transactions":9,"vwap":2089},"2025-08-26",42.37,42.55,42.345,42.508,131200,{"date":2092,"open":1728,"high":1881,"low":2093,"close":2094,"change":2095,"percent_change":457,"volume":2096,"transactions":9,"vwap":2094},"2025-08-25",42.019001,42.348,-0.066,131300,{"date":2098,"open":1639,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-08-22",42.669,41.71,42.414,0.604,1.44,102600,{"date":2106,"open":2029,"high":2107,"low":2108,"close":1639,"change":2109,"percent_change":1876,"volume":2110,"transactions":9,"vwap":1639},"2025-08-21",41.97,41.63,-0.096,73100,{"date":2112,"open":2023,"high":2023,"low":1662,"close":2113,"change":2114,"percent_change":797,"volume":2115,"transactions":9,"vwap":2113},"2025-08-20",41.906,-0.268,130900,{"date":2117,"open":1887,"high":2118,"low":1736,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-19",43.07,42.174,-0.869,-2.02,169400,{"date":2124,"open":1779,"high":1887,"low":1779,"close":2125,"change":2126,"percent_change":393,"volume":2127,"transactions":9,"vwap":2125},"2025-08-18",43.042999,0.113,106500,{"date":2129,"open":1908,"high":1908,"low":2130,"close":1882,"change":1466,"percent_change":1299,"volume":2131,"transactions":9,"vwap":1882},"2025-08-15",42.701,95800,{"date":2133,"open":1995,"high":2134,"low":1777,"close":1780,"change":1466,"percent_change":1299,"volume":2135,"transactions":9,"vwap":1780},"2025-08-14",43.12,142900,{"date":2137,"open":1750,"high":1750,"low":1908,"close":2138,"change":1781,"percent_change":457,"volume":2139,"transactions":9,"vwap":2138},"2025-08-13",43.09,106100,{"date":2141,"open":1908,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1730,"transactions":9,"vwap":2144},"2025-08-12",43.196,42.79,43.16,0.32,0.75,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1997,"change":49,"percent_change":198,"volume":2152,"transactions":9,"vwap":1997},"2025-08-11",42.85,43.13,42.794,94800,{"date":2154,"open":1995,"high":2155,"low":2156,"close":1779,"change":20,"percent_change":20,"volume":2157,"transactions":9,"vwap":1779},"2025-08-08",42.978,42.71,88100,{"date":2159,"open":2134,"high":1990,"low":2160,"close":1779,"change":1983,"percent_change":1248,"volume":2161,"transactions":9,"vwap":1779},"2025-08-07",42.548,98000,{"date":2163,"open":1867,"high":1908,"low":2164,"close":2165,"change":534,"percent_change":256,"volume":2166,"transactions":9,"vwap":2165},"2025-08-06",42.65,42.97,126700,{"date":2168,"open":1751,"high":2138,"low":2169,"close":1932,"change":2170,"percent_change":1545,"volume":2171,"transactions":9,"vwap":1932},"2025-08-05",42.622,-0.04,110500,{"date":2173,"open":2174,"high":1779,"low":1881,"close":2175,"change":276,"percent_change":1657,"volume":2131,"transactions":9,"vwap":2175},"2025-08-04",42.63,42.76,{"date":2177,"open":2178,"high":2179,"low":1642,"close":1701,"change":2180,"percent_change":1115,"volume":1905,"transactions":9,"vwap":1701},"2025-08-01",42.46,42.599,-0.67,{"date":2182,"open":2183,"high":2183,"low":2156,"close":2184,"change":458,"percent_change":1271,"volume":2185,"transactions":9,"vwap":2184},"2025-07-31",43.48,42.88,133000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1750,"change":1493,"percent_change":346,"volume":2191,"transactions":9,"vwap":1750},"2025-07-30",43.39,43.479,43.217,89900,{"date":2193,"open":2194,"high":1802,"low":1749,"close":2195,"change":2196,"percent_change":1753,"volume":2197,"transactions":9,"vwap":2195},"2025-07-29",43.53,43.34,-0.079,122500,{"date":2199,"open":1857,"high":2200,"low":1741,"close":2201,"change":2202,"percent_change":1574,"volume":2203,"transactions":9,"vwap":2201},"2025-07-28",43.457,43.419,0.259,211700,{"date":2205,"open":2118,"high":1749,"low":1910,"close":2144,"change":217,"percent_change":247,"volume":2206,"transactions":9,"vwap":2144},"2025-07-25",160800,{"date":2208,"open":1919,"high":2209,"low":2210,"close":1780,"change":102,"percent_change":393,"volume":2211,"transactions":9,"vwap":1780},"2025-07-24",43.15,42.888,197600,{"date":2213,"open":2214,"high":1869,"low":2087,"close":2215,"change":476,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-23",42.74,42.9,-2.19,155500,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":299,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-22",44.16,43.522,43.86,-0.68,183200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2220,"change":498,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2220},"2025-07-21",44.09,44.369,44.049999,0.39,205900,{"date":2233,"open":1793,"high":2234,"low":2235,"close":2236,"change":704,"percent_change":153,"volume":2237,"transactions":9,"vwap":2236},"2025-07-18",44.058998,43.85,43.99,138400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1796,"change":199,"percent_change":276,"volume":2243,"transactions":9,"vwap":1796},"2025-07-17",43.73,43.95,43.607,86300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":198,"percent_change":985,"volume":2250,"transactions":9,"vwap":2249},"2025-07-16",43.9,43.92,43.182,43.67,142000,{"date":2252,"open":2240,"high":2240,"low":2253,"close":1806,"change":892,"percent_change":266,"volume":2254,"transactions":9,"vwap":1806},"2025-07-15",43.52,85800,{"date":2256,"open":1980,"high":1816,"low":2257,"close":2253,"change":266,"percent_change":2145,"volume":2258,"transactions":9,"vwap":2253},"2025-07-14",43.243,126100,{"date":2260,"open":2261,"high":1862,"low":2262,"close":2262,"change":1431,"percent_change":1289,"volume":2263,"transactions":9,"vwap":2262},"2025-07-11",43.6,43.38,85400,{"date":2265,"open":2222,"high":2222,"low":1809,"close":2194,"change":796,"percent_change":1479,"volume":2266,"transactions":9,"vwap":2194},"2025-07-10",92300,{"date":2268,"open":2269,"high":2270,"low":2261,"close":2271,"change":1417,"percent_change":668,"volume":2272,"transactions":9,"vwap":2271},"2025-07-09",43.63,43.772,43.77,88700,{"date":2274,"open":2262,"high":2275,"low":2262,"close":2276,"change":934,"percent_change":1034,"volume":2277,"transactions":9,"vwap":2276},"2025-07-08",43.637,43.61,117000,{"date":2279,"open":1808,"high":1857,"low":1901,"close":1980,"change":1136,"percent_change":1876,"volume":2280,"transactions":9,"vwap":1980},"2025-07-07",128300,{"date":2282,"open":1749,"high":2283,"low":2284,"close":2285,"change":1062,"percent_change":394,"volume":2286,"transactions":9,"vwap":2285},"2025-07-03",43.47,43.221,43.43,71900,{"date":2288,"open":1751,"high":2150,"low":2289,"close":2150,"change":1417,"percent_change":668,"volume":2290,"transactions":9,"vwap":2150},"2025-07-02",42.871,65000,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2165,"change":288,"percent_change":758,"volume":2295,"transactions":9,"vwap":2165},"2025-07-01",43.35,42.704,95500,{"date":2297,"open":1741,"high":2188,"low":2284,"close":1980,"change":934,"percent_change":1034,"volume":2298,"transactions":9,"vwap":1980},"2025-06-30",160900,{"date":2300,"open":1980,"high":1980,"low":1780,"close":2301,"change":1335,"percent_change":831,"volume":2302,"transactions":9,"vwap":2301},"2025-06-27",43.049999,145400,{"date":2304,"open":1887,"high":1901,"low":1914,"close":2305,"change":934,"percent_change":1034,"volume":2306,"transactions":9,"vwap":2305},"2025-06-26",43.19,117300,{"date":2308,"open":2149,"high":1908,"low":1777,"close":1743,"change":919,"percent_change":844,"volume":2309,"transactions":9,"vwap":1743},"2025-06-25",181000,{"date":2311,"open":1802,"high":2312,"low":2261,"close":2313,"change":726,"percent_change":1439,"volume":2314,"transactions":9,"vwap":2313},"2025-06-24",43.977,43.97,192200,{"date":2316,"open":1780,"high":2317,"low":1779,"close":1757,"change":2318,"percent_change":170,"volume":2319,"transactions":9,"vwap":1757},"2025-06-23",43.45,0.43,156400,{"date":2321,"open":2285,"high":2322,"low":2215,"close":1780,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1780},"2025-06-20",43.447,-0.21,-0.49,174300,{"date":2327,"open":1744,"high":1750,"low":1869,"close":1752,"change":246,"percent_change":1062,"volume":1911,"transactions":9,"vwap":1752},"2025-06-18",{"date":2329,"open":2305,"high":1980,"low":1780,"close":2138,"change":1493,"percent_change":346,"volume":2330,"transactions":9,"vwap":2138},"2025-06-17",67900,{"date":2332,"open":2165,"high":1778,"low":2333,"close":1744,"change":2230,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1744},"2025-06-16",42.895,0.91,113100,{"date":2337,"open":2214,"high":1882,"low":1766,"close":1932,"change":1876,"percent_change":1114,"volume":2338,"transactions":9,"vwap":1932},"2025-06-13",94300,{"date":2340,"open":2341,"high":2342,"low":2341,"close":1751,"change":217,"percent_change":247,"volume":2343,"transactions":9,"vwap":1751},"2025-06-12",42.68,43.0079994,67000,{"date":2345,"open":2143,"high":1908,"low":1849,"close":1779,"change":1466,"percent_change":1299,"volume":2346,"transactions":9,"vwap":1779},"2025-06-11",99200,{"date":2348,"open":2349,"high":2215,"low":2350,"close":2184,"change":153,"percent_change":167,"volume":2351,"transactions":9,"vwap":2184},"2025-06-10",42.66,42.52,104900,{"date":2353,"open":1620,"high":1926,"low":2354,"close":1867,"change":1261,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1867},"2025-06-09",42.428,0.78,109800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2086,"change":564,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2086},"2025-06-06",42.2,42.45,1.39,88200,{"date":2364,"open":1626,"high":2365,"low":1558,"close":1614,"change":188,"percent_change":1385,"volume":2366,"transactions":9,"vwap":1614},"2025-06-05",42.418,78000,{"date":2368,"open":2369,"high":2370,"low":2047,"close":2023,"change":49,"percent_change":876,"volume":1079,"transactions":9,"vwap":2023},"2025-06-04",41.96,42.089001,{"date":2372,"open":2047,"high":1621,"low":2373,"close":2028,"change":2318,"percent_change":1690,"volume":2374,"transactions":9,"vwap":2028},"2025-06-03",41.551,90600,{"date":2376,"open":2377,"high":2108,"low":1713,"close":2378,"change":1150,"percent_change":2379,"volume":2000,"transactions":9,"vwap":2378},"2025-06-02",41.14,41.58,1.07,{"date":2381,"open":2059,"high":2382,"low":1538,"close":2377,"change":102,"percent_change":1255,"volume":2383,"transactions":9,"vwap":2377},"2025-05-30",41.245,281900,{"date":2385,"open":1608,"high":1608,"low":1591,"close":2386,"change":1781,"percent_change":1983,"volume":2387,"transactions":9,"vwap":2386},"2025-05-29",41.029999,181800,{"date":2389,"open":2390,"high":1572,"low":2048,"close":2048,"change":2391,"percent_change":2392,"volume":2280,"transactions":9,"vwap":2048},"2025-05-28",41.43,-1.44,-3.39,{"date":2394,"open":2024,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-05-27",42.606,42.115,42.54,0.76,1.82,143200,{"date":2402,"open":2041,"high":2403,"low":2404,"close":1975,"change":1983,"percent_change":636,"volume":1846,"transactions":9,"vwap":1975},"2025-05-23",41.949,41.34,{"date":2406,"open":1642,"high":2407,"low":1975,"close":1945,"change":1260,"percent_change":1520,"volume":2266,"transactions":9,"vwap":1945},"2025-05-22",42.22,{"date":2409,"open":1701,"high":1772,"low":1567,"close":2034,"change":136,"percent_change":107,"volume":2410,"transactions":9,"vwap":2034},"2025-05-21",125500,{"date":2412,"open":1622,"high":2413,"low":2414,"close":1944,"change":1136,"percent_change":796,"volume":2415,"transactions":9,"vwap":1944},"2025-05-20",42.42,42.16,96500,{"date":2417,"open":2418,"high":2419,"low":2028,"close":1620,"change":1781,"percent_change":457,"volume":2420,"transactions":9,"vwap":1620},"2025-05-19",42.13,42.555,116400,{"date":2422,"open":2423,"high":1766,"low":1606,"close":2424,"change":1062,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-16",42.44,42.56,0.71,92000,{"date":2428,"open":2429,"high":2423,"low":2107,"close":1619,"change":956,"percent_change":68,"volume":2430,"transactions":9,"vwap":1619},"2025-05-15",42.080002,99000,{"date":2432,"open":2433,"high":2434,"low":1736,"close":1629,"change":1417,"percent_change":1054,"volume":2435,"transactions":9,"vwap":1629},"2025-05-14",42.335,42.522,136900,{"date":2437,"open":1639,"high":1959,"low":2438,"close":2429,"change":657,"percent_change":1091,"volume":2439,"transactions":9,"vwap":2429},"2025-05-13",41.777,124600,{"date":2441,"open":1639,"high":1639,"low":2041,"close":1561,"change":2442,"percent_change":1151,"volume":2443,"transactions":9,"vwap":1561},"2025-05-12",0.54,174400,{"date":2445,"open":2404,"high":2446,"low":2447,"close":2448,"change":1466,"percent_change":1299,"volume":2449,"transactions":9,"vwap":2448},"2025-05-09",41.37,41.0040016,41.2,106700,{"date":2451,"open":2452,"high":2080,"low":2453,"close":2454,"change":167,"percent_change":1690,"volume":2455,"transactions":9,"vwap":2454},"2025-05-08",41.060001,41.049999,41.28,94900,{"date":2457,"open":2458,"high":2459,"low":1505,"close":2460,"change":68,"percent_change":1260,"volume":2461,"transactions":9,"vwap":2460},"2025-05-07",40.7,40.991,40.86,87500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":490,"percent_change":1431,"volume":2468,"transactions":9,"vwap":2467},"2025-05-06",40.48,40.882,40.332,40.81,70700,{"date":2470,"open":1687,"high":1571,"low":137,"close":2063,"change":112,"percent_change":1781,"volume":2471,"transactions":9,"vwap":2063},"2025-05-05",93700,{"date":2473,"open":2458,"high":1602,"low":2474,"close":1667,"change":1507,"percent_change":965,"volume":2475,"transactions":9,"vwap":1667},"2025-05-02",40.66,76000,{"date":2477,"open":2464,"high":1674,"low":1414,"close":1679,"change":934,"percent_change":394,"volume":2478,"transactions":9,"vwap":1679},"2025-05-01",71800,{"date":2480,"open":2481,"high":1475,"low":2482,"close":1532,"change":2170,"percent_change":1136,"volume":2483,"transactions":9,"vwap":1532},"2025-04-30",39.45,39.164,50900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1416,"change":985,"percent_change":726,"volume":2489,"transactions":9,"vwap":1416},"2025-04-29",39.89,40.174,39.835,48700,{"date":2491,"open":2492,"high":1512,"low":888,"close":1436,"change":102,"percent_change":934,"volume":2493,"transactions":9,"vwap":1436},"2025-04-28",39.87,76300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1595,"percent_change":1832,"volume":1911,"transactions":9,"vwap":2499},"2025-04-25",39.31,39.82,39.253,39.77,{"date":2501,"open":2502,"high":904,"low":910,"close":2496,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2496},"2025-04-24",38.4,1.29,3.39,134500,{"date":2507,"open":931,"high":2508,"low":2509,"close":2510,"change":112,"percent_change":1466,"volume":721,"transactions":9,"vwap":2510},"2025-04-23",38.753,37.98,38.02,{"date":2512,"open":242,"high":931,"low":2513,"close":2514,"change":1128,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-04-22",37.475,38.049999,2.2,63700,{"date":177,"open":243,"high":2518,"low":2519,"close":763,"change":1479,"percent_change":2520,"volume":2521,"transactions":9,"vwap":763},37.922,36.751,-1.46,135800]