[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APEI":3,"homepage-market-summary":30,"stock-historical-APEI":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APEI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Public Education, Inc.","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","American Public Education Inc provides online and campus based postsecondary education including various undergraduate and graduate degree programs. The fields of study include business administration, health science, technology, criminal justice, education, liberal arts, national security, military studies, intelligence, and homeland security. There are three reporting segments: the American Public University segment which is the key revenue generator, provides online postsecondary education as a distance-learning, graduate-level institution for military officers seeking a degree in military studies; the Rasmussen University Segment and the Hondros College of Nursing segment. The revenue is generated from net course registrations and enrollment, tuition rate, net tuition, and other fees.","5,841","Charles Town, WV",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.73,43.95,44.47,43.15,43.36,0.37,0.85,285503.597118,6039,43.7371,61.59,3.76,157990.61888090533,69.1,4753,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},21.85,288816,105418011.540943,90.38,"2025-04-22",[183,184,194,205,216,226,235,245,256,267,277,287,298,309,319,330,341,351,361,370,380,391,401,412,423,433,443,452,463,473,484,495,504,511,522,530,540,550,560,571,581,591,601,612,623,634,644,654,664,674,685,696,707,717,728,734,740,748,756,763,771,780,788,797,805,813,821,830,839,847,854,861,869,878,885,894,901,906,913,920,928,935,944,952,961,968,976,984,993,1001,1008,1015,1022,1030,1037,1044,1053,1060,1068,1073,1081,1090,1097,1105,1113,1120,1129,1135,1144,1152,1161,1168,1176,1183,1192,1200,1208,1217,1225,1234,1241,1249,1254,1260,1265,1273,1280,1287,1293,1300,1305,1311,1316,1323,1330,1337,1343,1350,1359,1363,1371,1378,1384,1391,1398,1405,1412,1421,1430,1437,1443,1449,1455,1460,1467,1474,1483,1490,1498,1504,1510,1516,1523,1532,1539,1547,1554,1563,1571,1575,1583,1591,1599,1605,1613,1619,1624,1632,1640,1647,1656,1665,1673,1679,1685,1693,1700,1708,1716,1724,1730,1738,1746,1753,1760,1766,1772,1778,1786,1792,1798,1806,1813,1821,1828,1835,1842,1848,1854,1859,1865,1870,1878,1886,1894,1901,1909,1916,1923,1931,1939,1944,1950,1957,1965,1972,1980,1989,1997,2004,2012,2018,2023,2031,2039,2047,2053,2058,2066,2071,2078,2084,2090,2097,2103,2108,2115,2122,2126,2132,2138,2146,2152,2159,2165,2172,2179,2184,2189,2195,2201,2208,2215,2222,2228,2235,2239,2246,2252,2258,2265,2272,2277,2285,2292,2300,2305,2312,2319,2326,2335,2341,2347,2353,2359,2367,2375,2381,2388,2395,2402,2411,2418,2424,2429,2433,2440,2447,2453,2462,2468,2475,2481,2488,2495,2501,2506,2513,2519,2526,2531,2535,2541,2546,2551,2558,2565,2571,2576,2582,2589,2593,2599,2603,2608,2614,2622,2629,2636,2644,2651,2658,2666,2670,2678,2685,2690,2694,2699,2703,2709,2715,2721,2726,2733,2739,2748,2755,2761,2767,2774,2780,2788,2796,2803,2810,2817,2823,2828,2835,2843,2850,2855,2861,2868],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.56,44.19,42.3,1.18,2.8,405608.500915,5811,43.2439,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.26,42.61,40.875,42.18,1.09,2.65,339408.464273,6251,42.0595,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.46,41.56,40.06,41.09,0.47,1.16,209216.243437,5178,41.0718,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.3,40.49,40.62,-1.045,-2.51,192183.18812,4974,40.7236,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":221,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.44,41.225,41.665,-2.45,171438.72558,4973,41.6403,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",41.18,43.86,42.71,1.33,3.21,349968.051301,7095,42.7197,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",40.73,42.06,40.055,41.38,0.8,1.97,213406.763795,6070,41.3845,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.89,44.29,40.4,40.58,-2.85,-6.56,422707.606873,7799,41.3321,{"date":268,"open":17,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",44.5,42.73,43.43,-0.45,-1.03,296578.083318,5914,43.215,{"date":278,"open":279,"high":17,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",44.1,43.28,43.88,-0.44,-0.99,465771.027384,4150,43.93,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",44.72,45.76,44.07,44.32,-0.115,-0.26,386328.994181,5940,44.7462,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",44.8,45.635,43.99,44.435,-0.325,-0.73,289016.806112,6809,44.6495,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":160,"volume":316,"transactions":317,"vwap":318},"2026-09-15",44.24,46.05,43.91,44.76,0.33,258070.029051,6270,44.7654,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",44.86,45.49,43.92,44.43,-0.51,-1.13,235249.039408,4934,44.5698,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",45.36,45.625,44.61,44.94,0.08,0.18,132816.705722,4189,44.849,{"date":342,"open":343,"high":344,"low":345,"close":321,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",45.04,45.765,44.6,-0.17,-0.38,131407.355261,6917,44.9465,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":305,"volume":358,"transactions":359,"vwap":360},"2026-09-09",45.05,45.985,44.54,45.03,-0.33,204615.279027,5369,45.2152,{"date":362,"open":363,"high":364,"low":365,"close":332,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",45.23,46.175,45.055,0,165939.617601,5214,45.5308,{"date":371,"open":372,"high":373,"low":374,"close":332,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",45.08,45.485,44.7802,-0.02,-0.04,115963.705833,3629,45.2703,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",45.74,45.91,44.93,45.38,-0.37,-0.81,233490.293312,6057,45.5178,{"date":392,"open":393,"high":394,"low":372,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.11,46.54,45.75,-0.1,-0.22,221516.089781,4874,45.7673,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",45.97,46.955,44.5885,45.85,0.2,0.44,387273.402701,5884,45.9305,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",46.01,46.39,45.27,45.65,-0.36,-0.78,213208.682417,5969,45.6996,{"date":424,"open":425,"high":426,"low":427,"close":414,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",46.17,47.07,45.37,-0.09,-0.2,186162.866555,4643,45.9228,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":407,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.82,46.87,45.5134,46.1,0.09,172523.283816,3655,46.1408,{"date":444,"open":445,"high":446,"low":447,"close":414,"change":448,"percent_change":272,"volume":449,"transactions":450,"vwap":451},"2026-08-26",45.98,47.52,45.6401,-0.21,218165.497398,4902,46.1091,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",46.43,46.59,44.8425,46.22,-0.03,-0.06,263434.307439,4206,45.9669,{"date":464,"open":465,"high":466,"low":333,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",45.88,46.935,46.25,0.64,1.4,423648.765034,7265,46.3949,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",44.36,45.8008,43.34,45.61,1.225,2.76,321433.571043,5132,45.1154,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",44.26,45.17,43.2302,44.385,-0.365,-0.82,390360.796233,6837,44.4064,{"date":496,"open":343,"high":497,"low":498,"close":499,"change":108,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",45.375,44.39,44.75,0.13,181824.097636,5465,44.7566,{"date":505,"open":292,"high":322,"low":279,"close":506,"change":148,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",44.69,0.86,180900.61457,5478,44.8965,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",44.82,45.2,43.58,44.31,-0.92,-2.03,166324.569382,4599,44.1426,{"date":523,"open":524,"high":525,"low":526,"close":363,"change":113,"percent_change":375,"volume":527,"transactions":528,"vwap":529},"2026-08-14",45.22,46.07,44.41,184977.313069,4333,44.9788,{"date":531,"open":532,"high":533,"low":314,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",45.34,46.55,45.24,0.11,0.24,346363.176564,8515,45.7474,{"date":541,"open":542,"high":543,"low":269,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",45.72,46.735,45.13,-0.59,-1.29,401431.95614,8720,45.2789,{"date":551,"open":552,"high":553,"low":554,"close":542,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",50.35,50.88,43.775,-1.67,-3.52,778953.240983,14156,46.0027,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",50.62,51.94,47.14,47.39,-3.85,-7.51,548998.923759,12480,49.5725,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",50.99,53.66,51.24,0.46,0.91,272578.657583,7185,51.9137,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",53.28,49.535,50.78,-3.04,-5.65,332841.147952,8314,50.5886,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":128,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",54.07,54.9398,53.12,53.82,0.75,204294.985314,5923,53.7884,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",52.39,53.85,50.9112,53.42,0.27,0.51,291311.291455,7075,53.2399,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",49.17,53.36,48.4501,53.15,4.64,9.57,570588.095489,12582,51.3953,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",49.61,50.875,47.25,48.51,-1.12,-2.26,203787.515222,5358,48.559,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",51.32,51.82,49.63,-1.59,-3.1,191599.074065,5381,50.1984,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",50.08,52.35,51.22,1.22,2.44,567511.959107,8097,50.9369,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":118,"volume":661,"transactions":662,"vwap":663},"2026-07-28",50.18,50.63,49.49,50,0.56,279601.809707,5633,50.0485,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",47.94,49.88,49.44,1.73,3.63,133475.988947,4622,49.3546,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",48.73,49.02,47.45,47.71,-0.47,-0.98,270452.162348,7035,47.7707,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",46.96,48.45,46.92,48.18,0.88,1.86,290285.555001,6330,48.0141,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",48.49,48.895,46.33,47.3,-1.56,-3.19,406741.409148,8858,47.1025,{"date":708,"open":709,"high":710,"low":711,"close":139,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",49.06,50.905,48.34,-0.41,-0.83,323351.521687,8357,49.3688,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",50.67,52.19,49.09,49.27,-1.44,-2.84,370101.135776,9108,50.1729,{"date":729,"open":730,"high":575,"low":731,"close":732,"change":680,"percent_change":517,"volume":733,"transactions":9,"vwap":732},"2026-07-17",50.56,49.23,50.71,373500,{"date":735,"open":721,"high":637,"low":721,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",51.18,1.95,3.96,412000,{"date":741,"open":742,"high":743,"low":744,"close":731,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":731},"2026-07-15",57.64,57.68,49.13,-8.81,-15.18,1076700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":273,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-14",59.07,59.33,57,58.040001,-1.74,216000,{"date":757,"open":758,"high":759,"low":760,"close":750,"change":251,"percent_change":761,"volume":762,"transactions":9,"vwap":750},"2026-07-13",58.34,59.42,58.17,1.37,231600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":408,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",57.89,58.54,56.63,58.27,0.76,172200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",58.0099983,59.53,57.59,57.83,-0.18,-0.31,232700,{"date":781,"open":782,"high":783,"low":784,"close":773,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":773},"2026-07-08",59.26,59.96,57.31,-1.33,-2.24,267600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",57.82,59.51,56.59,59.34,1.93,3.36,500600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":649,"volume":804,"transactions":9,"vwap":802},"2026-07-06",56.48,59.15,56.15,57.41,0.69,267400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":507,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",56.18,57.72,55.87,56.72,1.54,249000,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",53.91,57.5,55.86,2.16,4.02,257600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",52.7,54.73,52.0099983,53.7,0.67,1.26,380100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",54.51,54.65,52.96,53.029999,-1.48,-2.72,224800,{"date":840,"open":841,"high":842,"low":843,"close":832,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":832},"2026-06-26",53.53,54.98,53.22,0.98,1.83,700600,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":469,"percent_change":852,"volume":853,"transactions":9,"vwap":841},"2026-06-25",52.13,53.69,51.79,2.69,369700,{"date":855,"open":856,"high":857,"low":858,"close":849,"change":859,"percent_change":138,"volume":860,"transactions":9,"vwap":849},"2026-06-24",51.75,53.74,51.69,0.34,321600,{"date":862,"open":863,"high":864,"low":865,"close":851,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":851},"2026-06-23",54.049999,54.7,51.73,-2.18,-4.04,296300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",52.72,54.26,52.51,53.97,1.25,2.37,306600,{"date":879,"open":880,"high":881,"low":882,"close":871,"change":883,"percent_change":251,"volume":884,"transactions":9,"vwap":871},"2026-06-18",52.38,52.81,50.9,0.42,269400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",51.95,53.16,51.68,52.3,0.41,0.79,231300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":337,"percent_change":153,"volume":900,"transactions":9,"vwap":899},"2026-06-16",52.24,53.3,50.61,51.89,242700,{"date":902,"open":849,"high":835,"low":553,"close":903,"change":904,"percent_change":387,"volume":905,"transactions":9,"vwap":903},"2026-06-15",51.71,-0.42,256800,{"date":907,"open":908,"high":909,"low":910,"close":849,"change":836,"percent_change":911,"volume":912,"transactions":9,"vwap":849},"2026-06-12",53.61,54.72,51.93,-2.76,114900,{"date":914,"open":915,"high":916,"low":615,"close":908,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":908},"2026-06-11",54.080002,54.86,-0.28,-0.52,170800,{"date":921,"open":922,"high":923,"low":887,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",52.84,54.4,53.89,1.48,2.82,142900,{"date":929,"open":930,"high":931,"low":719,"close":932,"change":660,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",52.099998,52.65,52.41,1.08,174200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",52.63,53.55,50.89,51.85,-0.8,-1.52,215300,{"date":945,"open":946,"high":947,"low":948,"close":931,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":931},"2026-06-05",53.040001,54.53,52.58,-0.34,-0.64,144500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",53.099998,54.61,52.91,52.99,0.6,1.15,243600,{"date":962,"open":963,"high":964,"low":965,"close":603,"change":535,"percent_change":966,"volume":967,"transactions":9,"vwap":603},"2026-06-03",52.14,52.53,51.74,0.21,146800,{"date":969,"open":970,"high":880,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",51.14,50.7,52.28,0.97,1.89,159700,{"date":977,"open":978,"high":965,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",49.81,49.8,51.31,1.84,3.72,159600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",51.02,51.27,49.24,49.47,-1.51,-2.96,409800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":273,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-28",52.4,53.57,50.79,50.98,-1.98,183400,{"date":1002,"open":1003,"high":996,"low":1004,"close":825,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":825},"2026-05-27",52.73,51.81,-0.67,-1.27,193500,{"date":1009,"open":1010,"high":1011,"low":648,"close":1012,"change":189,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",51.59,52.79,52.68,2.29,171600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":428,"percent_change":346,"volume":1021,"transactions":9,"vwap":1020},"2026-05-22",51.78,52.61,51.41,51.5,136400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1010,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1010},"2026-05-21",52.46,53.62,51,-1.37,-2.59,158900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":834,"change":1035,"percent_change":629,"volume":1036,"transactions":9,"vwap":834},"2026-05-20",53.56,54.15,52.49,-0.6,186600,{"date":1038,"open":1039,"high":1040,"low":954,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-19",54.41,55.94,-0.86,-1.58,291700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",53.8,55.59,53.77,54.42,1.1,2.06,269100,{"date":1054,"open":826,"high":1055,"low":873,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",54.36,53.32,-1.04,-1.91,386100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1055,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1055},"2026-05-14",52.75,55,52.31,1.45,2.74,354500,{"date":1069,"open":922,"high":1070,"low":1071,"close":956,"change":428,"percent_change":346,"volume":1072,"transactions":9,"vwap":956},"2026-05-13",54.12,50.040001,437200,{"date":1074,"open":816,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",57.51,52.82,53,-3.37,-5.98,500700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",56.3,57.77,54.9,56.37,0.07,0.12,420600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1083,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1083},"2026-05-08",54.8,56.82,1.59,2.91,209100,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",55.91,54.0099983,54.71,-1.2,-2.15,317100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1099,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1099},"2026-05-06",58.43,58.8,55.57,-2.21,-3.8,194300,{"date":1114,"open":1115,"high":1116,"low":1075,"close":1117,"change":1118,"percent_change":103,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",57.62,58.91,58.12,0.58,235500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",58.07,59.21,57.37,57.54,-0.68,-1.17,189200,{"date":1130,"open":1131,"high":1116,"low":1132,"close":1133,"change":1087,"percent_change":1088,"volume":1134,"transactions":9,"vwap":1133},"2026-05-01",58.49,57.73,58.22,189800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",57.67,58.37,56.8,58.15,0.57,0.99,238100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":148,"volume":1151,"transactions":9,"vwap":1149},"2026-04-29",57.13,58.18,56.5,57.58,0.22,216100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",57.23,57.91,56.6,57.36,0.36,0.63,248500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":752,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":752},"2026-04-27",55.36,57.4,1.35,2.43,287200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":918,"volume":1175,"transactions":9,"vwap":1173},"2026-04-24",55.88,57.34,55.55,55.65,-0.29,301800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1040,"change":1181,"percent_change":1182,"volume":1175,"transactions":9,"vwap":1040},"2026-04-23",60.3,61.099998,54.84,-4.34,-7.2,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",60.18,60.63,59.65,60.28,0.31,0.52,233300,{"date":1193,"open":1194,"high":25,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",60.78,59.78,59.97,-0.89,-1.46,263000,{"date":1201,"open":1194,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",61.36,60.35,60.86,0.26,0.43,170700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",59.93,60.9,58.99,60.6,1.06,1.78,191800,{"date":1218,"open":1219,"high":1220,"low":1171,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",57.45,59.6,59.54,1.74,3.01,215700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",57.18,57.97,57.0099983,57.8,0.48,0.84,233700,{"date":1235,"open":1236,"high":802,"low":1237,"close":1238,"change":439,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-14",57.060001,56.23,57.32,0.16,181700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1154,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1154},"2026-04-13",58.47,59.13,56.0099983,-1.16,-1.99,451300,{"date":1250,"open":753,"high":1251,"low":792,"close":1252,"change":607,"percent_change":576,"volume":1253,"transactions":9,"vwap":1252},"2026-04-10",58.56,58.39,162000,{"date":1255,"open":1149,"high":1256,"low":1257,"close":1117,"change":891,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1117},"2026-04-09",58.62,57.09,0.71,242500,{"date":1261,"open":1131,"high":1131,"low":1262,"close":1263,"change":1190,"percent_change":577,"volume":1264,"transactions":9,"vwap":1263},"2026-04-08",56.42,57.71,318300,{"date":1266,"open":1267,"high":1131,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-07",58.3,56.87,57.19,-1.11,-1.9,236100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1267,"change":468,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1267},"2026-04-06",57.21,58.44,56.44,1.11,197000,{"date":1281,"open":1282,"high":1283,"low":1245,"close":1284,"change":1239,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",56.64,57.92,57.66,0.28,188700,{"date":1288,"open":1289,"high":1290,"low":1282,"close":816,"change":1291,"percent_change":200,"volume":1292,"transactions":9,"vwap":816},"2026-04-01",57.33,58.21,0.62,233100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":148,"percent_change":827,"volume":1299,"transactions":9,"vwap":1298},"2026-03-31",56.89,57.46,56.19,56.88,647500,{"date":1301,"open":1132,"high":1132,"low":1302,"close":1148,"change":1303,"percent_change":546,"volume":1304,"transactions":9,"vwap":1148},"2026-03-30",55.76,-0.74,233600,{"date":1306,"open":1296,"high":1307,"low":1308,"close":1309,"change":777,"percent_change":778,"volume":1310,"transactions":9,"vwap":1309},"2026-03-27",58.64,56.77,57.24,287100,{"date":1312,"open":1313,"high":759,"low":1269,"close":1314,"change":629,"percent_change":1058,"volume":1315,"transactions":9,"vwap":1314},"2026-03-26",58.4,57.42,285900,{"date":1317,"open":1298,"high":1318,"low":1319,"close":766,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":766},"2026-03-25",58.72,55.14,2.36,4.2,392200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":807,"change":803,"percent_change":1328,"volume":1329,"transactions":9,"vwap":807},"2026-03-24",54.89,56.83,54.68,1.24,375000,{"date":1331,"open":909,"high":1332,"low":909,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",56.38,55.49,1.6,2.97,538200,{"date":1338,"open":1339,"high":1340,"low":897,"close":924,"change":1341,"percent_change":1246,"volume":1342,"transactions":9,"vwap":924},"2026-03-20",54.62,54.66,-0.63,613100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":407,"percent_change":20,"volume":1349,"transactions":9,"vwap":1348},"2026-03-19",54,55.71,53.44,54.52,505800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",55.98,56.95,54.099998,54.32,-1.66,-2.97,550600,{"date":1360,"open":1063,"high":1295,"low":1361,"close":1352,"change":468,"percent_change":212,"volume":1362,"transactions":9,"vwap":1352},"2026-03-17",53.080002,635600,{"date":1364,"open":1365,"high":1366,"low":857,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-16",57.7,58.26,55.34,-2.32,-4.02,870900,{"date":1372,"open":979,"high":1373,"low":1374,"close":1284,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1284},"2026-03-13",58.69,49.7,10.08,21.19,2925400,{"date":1379,"open":335,"high":1380,"low":1381,"close":1382,"change":981,"percent_change":819,"volume":1383,"transactions":9,"vwap":1382},"2026-03-12",47.95,44.71,47.58,689100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":382,"change":1389,"percent_change":608,"volume":1390,"transactions":9,"vwap":382},"2026-03-11",45.09,46.15,44.46,0.23,187600,{"date":1392,"open":542,"high":1393,"low":1386,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-10",46.65,45.51,-0.35,-0.76,241900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":21,"percent_change":974,"volume":1404,"transactions":9,"vwap":1403},"2026-03-09",44.3,45.92,43.09,45.86,235400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":778,"percent_change":1126,"volume":1411,"transactions":9,"vwap":1410},"2026-03-06",44.7,46.12,43.94,45.0099983,214300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",45.73,47.17,44.58,45.32,-0.62,-1.35,269600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-04",46.56,47.27,45.8,45.94,-0.43,-0.93,196800,{"date":1431,"open":1417,"high":1432,"low":17,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",46.49,46.37,0.3,0.65,279400,{"date":1438,"open":1439,"high":1440,"low":334,"close":525,"change":123,"percent_change":1441,"volume":1442,"transactions":9,"vwap":525},"2026-03-02",45.42,46.24,0.55,160300,{"date":1444,"open":1445,"high":1433,"low":1446,"close":435,"change":1447,"percent_change":883,"volume":1448,"transactions":9,"vwap":435},"2026-02-27",45.25,44.95,0.19,226400,{"date":1450,"open":478,"high":1451,"low":1452,"close":1453,"change":113,"percent_change":375,"volume":1454,"transactions":9,"vwap":1453},"2026-02-26",46.48,44.98,45.63,184700,{"date":1456,"open":1457,"high":1458,"low":498,"close":1459,"change":337,"percent_change":128,"volume":1207,"transactions":9,"vwap":1459},"2026-02-25",45.68,46.02,45.64,{"date":1461,"open":1462,"high":478,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-24",43.4,45.46,2.03,4.67,268200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":271,"change":904,"percent_change":1472,"volume":1473,"transactions":9,"vwap":271},"2026-02-23",43.74,44.84,41.76,-0.96,229800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-20",43.49,44.040001,42.49,43.85,0.45,1.04,400000,{"date":1484,"open":323,"high":1485,"low":1486,"close":1462,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1462},"2026-02-19",44.83,42.78,-0.85,-1.92,417800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":762,"transactions":9,"vwap":1495},"2026-02-18",44.51,45.45,43.96,44.25,-0.05,-0.11,{"date":1499,"open":1500,"high":1501,"low":280,"close":1400,"change":1174,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1400},"2026-02-17",44.59,46.060001,-0.65,206200,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1500,"change":212,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1500},"2026-02-13",43.21,45.16,2.67,410500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":271,"change":407,"percent_change":576,"volume":1515,"transactions":9,"vwap":271},"2026-02-12",43.52,43.82,42,226300,{"date":1517,"open":1518,"high":1519,"low":270,"close":1520,"change":918,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",44.23,44.49,43.23,-1.19,172600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",44.42,44.73,43.35,43.75,-0.4,-0.91,152900,{"date":1533,"open":300,"high":1534,"low":1535,"close":1536,"change":1303,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",45.5,43.080002,44.15,-1.65,166900,{"date":1540,"open":269,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",45.69,44.35,44.89,0.61,1.38,266800,{"date":1548,"open":1549,"high":1470,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-05",43.02,44.28,1.27,2.95,361500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-04",41.84,43.65,41.59,43.0099983,1.42,3.41,283500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1558,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1558},"2026-02-03",42.23,42.76,40.8,-0.71,-1.68,206300,{"date":1572,"open":1573,"high":1574,"low":1556,"close":188,"change":1190,"percent_change":1328,"volume":1397,"transactions":9,"vwap":188},"2026-02-02",41.9,43.14,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1246,"volume":1582,"transactions":9,"vwap":1580},"2026-01-30",42.14,44.88,41.69,41.78,-0.49,303000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":737,"volume":1590,"transactions":9,"vwap":1588},"2026-01-29",41.77,42.68,40.35,42.27,0.81,156900,{"date":1592,"open":1593,"high":1574,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-28",42.66,41.37,41.46,-0.77,-1.82,225500,{"date":1600,"open":1520,"high":1520,"low":1601,"close":1565,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1565},"2026-01-27",41.66,0.02,0.05,191200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1198,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-26",43.38,43.8,41.68,42.21,-3.34,266900,{"date":1614,"open":1615,"high":1608,"low":1616,"close":1617,"change":1496,"percent_change":1497,"volume":1618,"transactions":9,"vwap":1617},"2026-01-23",43.54,42.69,43.67,133800,{"date":1620,"open":239,"high":302,"low":1621,"close":1622,"change":118,"percent_change":201,"volume":1623,"transactions":9,"vwap":1622},"2026-01-22",42.57,43.72,224600,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-21",40.61,42.87,42.59,2.07,5.11,268100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":315,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-20",40.18,40.68,39.79,40.52,0.82,130900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":778,"percent_change":1596,"volume":1646,"transactions":9,"vwap":1645},"2026-01-16",40.43,40.69,39.59,40.19,95900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-15",38.99,40.96,38.9,40.5,1.64,4.22,251900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-14",39.76,40.11,38.48,38.86,-1.09,-2.73,162800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-13",40.67,39.8,39.95,-0.66,-1.63,264400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1626,"change":1434,"percent_change":160,"volume":1678,"transactions":9,"vwap":1626},"2026-01-12",40.09,40.76,39.52,124600,{"date":1680,"open":1681,"high":1676,"low":1682,"close":1683,"change":966,"percent_change":1190,"volume":1684,"transactions":9,"vwap":1683},"2026-01-09",40,39.85,40.31,333700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1215,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",39.17,40.37,39.040001,40.099998,0.7,181800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1205,"percent_change":138,"volume":1699,"transactions":9,"vwap":1698},"2026-01-07",39.0099983,39.81,38.56,39.4,205000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":480,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",38.09,39.47,37.62,39.14,1.05,277500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1702,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1702},"2026-01-05",36.23,38.71,36.0099983,1.94,5.37,317500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1537,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-02",37.8,38,36.11,36.15,-4.37,341200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1718,"change":20,"percent_change":1142,"volume":1729,"transactions":9,"vwap":1718},"2025-12-31",37.29,38.07,36.77,690400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":386,"volume":1737,"transactions":9,"vwap":1735},"2025-12-30",37.55,37.96,37.13,37.43,-0.14,260300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":607,"volume":1745,"transactions":9,"vwap":1743},"2025-12-29",37.2,37.83,36.68,37.57,0.1,229500,{"date":1747,"open":1748,"high":1719,"low":1749,"close":1750,"change":459,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",37.61,37,37.47,-0.16,128500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1174,"percent_change":1596,"volume":1759,"transactions":9,"vwap":1758},"2025-12-24",37.51,37.72,37.09,37.53,121800,{"date":1761,"open":1762,"high":1763,"low":1755,"close":1764,"change":396,"percent_change":294,"volume":1765,"transactions":9,"vwap":1764},"2025-12-23",37.9,38.25,37.82,184000,{"date":1767,"open":1768,"high":1649,"low":1769,"close":1770,"change":272,"percent_change":1127,"volume":1771,"transactions":9,"vwap":1770},"2025-12-22",38.37,37.34,37.92,190000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1768,"change":376,"percent_change":396,"volume":1777,"transactions":9,"vwap":1768},"2025-12-19",38.44,39.15,38.029999,261000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":160,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-18",38.13,39.29,37.65,38.41,1.96,170900,{"date":1787,"open":1748,"high":1788,"low":1789,"close":1790,"change":1088,"percent_change":143,"volume":1791,"transactions":9,"vwap":1790},"2025-12-17",38.81,37.48,37.67,186700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1732,"change":1797,"percent_change":448,"volume":1785,"transactions":9,"vwap":1732},"2025-12-16",37.52,38.36,37.12,-0.08,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1691,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-15",37.32,38.57,36.67,37.63,1.9,452800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1797,"percent_change":397,"volume":1812,"transactions":9,"vwap":1811},"2025-12-12",36.97,37.37,36.28,36.93,163100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1142,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-11",36.080002,37.27,35.99,37.0099983,2.75,239600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":933,"percent_change":82,"volume":1827,"transactions":9,"vwap":1826},"2025-12-10",34.89,36.14,34.79,36.02,370800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":128,"percent_change":212,"volume":1834,"transactions":9,"vwap":1833},"2025-12-09",34.56,35.16,34.35,34.94,430400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":439,"volume":1771,"transactions":9,"vwap":1840},"2025-12-08",34.7,35.02,33.94,34.54,0.03,{"date":1843,"open":1838,"high":1844,"low":1845,"close":1846,"change":545,"percent_change":1569,"volume":1847,"transactions":9,"vwap":1846},"2025-12-05",35.65,34.080002,34.51,182000,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1389,"percent_change":138,"volume":1853,"transactions":9,"vwap":1852},"2025-12-04",34.83,35.89,35.099998,194800,{"date":1855,"open":1856,"high":1857,"low":1837,"close":1858,"change":680,"percent_change":785,"volume":1315,"transactions":9,"vwap":1858},"2025-12-03",35.39,35.61,34.87,{"date":1860,"open":1861,"high":1862,"low":1846,"close":1863,"change":336,"percent_change":1389,"volume":1864,"transactions":9,"vwap":1863},"2025-12-02",35.26,36.29,35.34,363000,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1861,"change":408,"percent_change":828,"volume":1869,"transactions":9,"vwap":1861},"2025-12-01",34.4,36.25,270600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1088,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",34.72,35.22,34.39,34.82,0.04,118100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1427,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",34.73,35.36,34.37,34.78,-0.15,149400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":468,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-25",34.15,35.5,34,34.93,1.87,252100,{"date":1895,"open":1896,"high":1889,"low":1897,"close":1898,"change":325,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-24",34.98,34.14,34.29,-1.47,460500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":386,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-21",35.080002,35.69,34.69,34.8,-1.05,281800,{"date":1910,"open":1911,"high":1912,"low":1852,"close":1913,"change":1914,"percent_change":1502,"volume":1915,"transactions":9,"vwap":1913},"2025-11-20",38.46,39.33,35.17,-0.23,548600,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":252,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-19",33.5,35.49,35.4,5.89,410300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":691,"volume":1930,"transactions":9,"vwap":1928},"2025-11-18",33.02,34.47,32.96,33.43,0.29,182500,{"date":1932,"open":1933,"high":1840,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-17",34.24,32.99,33.14,-1.25,-3.63,273200,{"date":1940,"open":1888,"high":1903,"low":1941,"close":1874,"change":1751,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1874},"2025-11-14",34.060001,-0.46,231900,{"date":1945,"open":1896,"high":1946,"low":1947,"close":1948,"change":712,"percent_change":1127,"volume":1949,"transactions":9,"vwap":1948},"2025-11-13",35.55,34.17,34.55,351300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1158,"percent_change":1481,"volume":1956,"transactions":9,"vwap":1955},"2025-11-12",34.63,35.31,33.97,34.96,287700,{"date":1958,"open":1740,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-11",37.28,33.49,34.6,1.61,4.88,840300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1934,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1934},"2025-11-10",31.13,33.85,1.92,6.18,481100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":128,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-07",30.63,31.51,30.2,31.07,1.3,202900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-06",31.4,31.63,30.5,30.67,-0.75,-2.39,183300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1797,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-05",31.95,32.049999,30.37,31.42,-0.25,434200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":387,"percent_change":222,"volume":2003,"transactions":9,"vwap":2002},"2025-11-04",32.07,32.88,31.34,31.5,386700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":556,"volume":2011,"transactions":9,"vwap":2009},"2025-11-03",33.69,33.8,32.18,32.31,-1.18,442300,{"date":2013,"open":2014,"high":1749,"low":2015,"close":1960,"change":1487,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1960},"2025-10-31",34.040001,32.55,-2.48,868100,{"date":2019,"open":1968,"high":1863,"low":2006,"close":2020,"change":608,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-30",34.34,1.51,261300,{"date":2024,"open":1883,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-29",35.15,33.22,33.83,-1.14,-3.26,492600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1487,"volume":2038,"transactions":9,"vwap":2036},"2025-10-28",35.28,36.36,34.52,34.97,-0.3,301600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1530,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-27",36.18,36.9,34.76,35.27,-2.52,486300,{"date":2048,"open":2049,"high":2050,"low":1904,"close":2041,"change":2051,"percent_change":200,"volume":2052,"transactions":9,"vwap":2041},"2025-10-24",35.9,36.63,0.39,157600,{"date":2054,"open":1946,"high":2041,"low":2055,"close":2056,"change":458,"percent_change":1797,"volume":2057,"transactions":9,"vwap":2056},"2025-10-23",34.9,35.79,197600,{"date":2059,"open":1758,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-22",38.49,35.71,35.82,-1.8,-4.78,257000,{"date":2067,"open":2068,"high":2069,"low":1742,"close":1704,"change":1744,"percent_change":607,"volume":2070,"transactions":9,"vwap":1704},"2025-10-21",37.31,37.77,213200,{"date":2072,"open":2073,"high":1732,"low":2074,"close":1794,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1794},"2025-10-20",36.73,35.63,0.95,2.6,376800,{"date":2079,"open":1749,"high":2080,"low":2081,"close":2082,"change":1427,"percent_change":1246,"volume":2083,"transactions":9,"vwap":2082},"2025-10-17",37.81,36.54,36.57,144200,{"date":2085,"open":2080,"high":2086,"low":2087,"close":1749,"change":1568,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1749},"2025-10-16",38.23,36.99,-1.88,140800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1472,"percent_change":2016,"volume":2096,"transactions":9,"vwap":2095},"2025-10-15",36.2,38.92,36.12,37.71,344800,{"date":2098,"open":1811,"high":2099,"low":2082,"close":2100,"change":1065,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-14",39.080002,38.67,3.9,159800,{"date":2104,"open":2105,"high":1776,"low":2106,"close":2107,"change":1447,"percent_change":608,"volume":1036,"transactions":9,"vwap":2107},"2025-10-13",37.060001,37.049999,37.22,{"date":2109,"open":2110,"high":1959,"low":2111,"close":2112,"change":123,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-10",36.79,36.099998,37.029999,0.68,203100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":904,"percent_change":326,"volume":2121,"transactions":9,"vwap":2120},"2025-10-09",36.96,37.17,36.35,36.78,130100,{"date":2123,"open":2124,"high":1809,"low":2050,"close":1740,"change":1447,"percent_change":608,"volume":2125,"transactions":9,"vwap":1740},"2025-10-08",37.11,266000,{"date":2127,"open":2128,"high":2128,"low":2129,"close":1818,"change":1396,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1818},"2025-10-07",37.74,36.6,-2.01,255000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2069,"change":1035,"percent_change":702,"volume":2137,"transactions":9,"vwap":2069},"2025-10-06",38.54,38.83,37.64,169500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1768,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1768},"2025-10-03",39.23,39.3,37.93,-0.69,-1.77,158000,{"date":2147,"open":2148,"high":149,"low":2149,"close":2150,"change":607,"percent_change":1691,"volume":2151,"transactions":9,"vwap":2150},"2025-10-02",38.82,37.86,39.060001,203700,{"date":2153,"open":1775,"high":2154,"low":2155,"close":2156,"change":1126,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-01",39.53,38.63,38.79,-1.72,247900,{"date":2160,"open":2099,"high":2161,"low":2162,"close":1703,"change":153,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1703},"2025-09-30",39.73,38.84,0.89,223300,{"date":2166,"open":2167,"high":2168,"low":2134,"close":2169,"change":1118,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-29",38.61,39.36,39.12,1.5,191000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2134,"change":53,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2134},"2025-09-26",37.87,38.8,37.5,1.29,256100,{"date":2180,"open":1748,"high":2181,"low":2182,"close":2183,"change":1258,"percent_change":1804,"volume":1224,"transactions":9,"vwap":2183},"2025-09-25",38.3,37.3,38.049999,{"date":2185,"open":2186,"high":2187,"low":1796,"close":1769,"change":891,"percent_change":1278,"volume":2188,"transactions":9,"vwap":1769},"2025-09-24",37.14,38.32,169200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1811,"change":53,"percent_change":83,"volume":2194,"transactions":9,"vwap":1811},"2025-09-23",36.41,37.16,36.049999,215100,{"date":2196,"open":2049,"high":2197,"low":2198,"close":2199,"change":1190,"percent_change":1065,"volume":2200,"transactions":9,"vwap":2199},"2025-09-22",36.69,35.64,36.44,256600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":712,"percent_change":326,"volume":2207,"transactions":9,"vwap":2206},"2025-09-19",36.46,36.85,35.83,35.92,234700,{"date":2209,"open":1712,"high":2210,"low":2211,"close":2212,"change":20,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-18",36.47,35.58,36.33,1.03,128300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":607,"percent_change":769,"volume":2221,"transactions":9,"vwap":2220},"2025-09-17",35.74,36.31,35.24,35.96,169400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1904,"change":536,"percent_change":2113,"volume":2227,"transactions":9,"vwap":1904},"2025-09-16",35.38,35.95,34.58,129400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":294,"percent_change":305,"volume":2234,"transactions":9,"vwap":2233},"2025-09-15",35.73,35.84,34.66,35.45,166200,{"date":2236,"open":1831,"high":2237,"low":2238,"close":2061,"change":148,"percent_change":933,"volume":2158,"transactions":9,"vwap":2061},"2025-09-12",35.97,35.0099983,{"date":2240,"open":2241,"high":2233,"low":1925,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-11",33.25,35.33,2.35,7.13,338900,{"date":2247,"open":1888,"high":1888,"low":2248,"close":2249,"change":1127,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-10",32.77,32.98,-3.43,127800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1888,"change":1804,"percent_change":1921,"volume":2257,"transactions":9,"vwap":1888},"2025-09-09",32.62,34.16,32,607800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1435,"percent_change":1051,"volume":2264,"transactions":9,"vwap":2263},"2025-09-08",31.85,32.93,31.74,32.25,357200,{"date":2266,"open":2267,"high":1991,"low":2268,"close":2269,"change":2270,"percent_change":347,"volume":2271,"transactions":9,"vwap":2269},"2025-09-05",31.72,31.14,31.6,-0.12,204700,{"date":2273,"open":2274,"high":2256,"low":2275,"close":2267,"change":315,"percent_change":1706,"volume":2276,"transactions":9,"vwap":2267},"2025-09-04",31.53,31.27,264300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1190,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-03",30.81,31.57,30.15,31.39,1.68,194600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":803,"percent_change":1013,"volume":2291,"transactions":9,"vwap":2290},"2025-09-02",29.7,30.89,29.049999,30.87,156000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":386,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-29",30.55,30.56,29.99,30.18,-1.21,152800,{"date":2301,"open":2295,"high":2302,"low":2303,"close":2294,"change":428,"percent_change":1174,"volume":2304,"transactions":9,"vwap":2294},"2025-08-28",31.11,29.85,467500,{"date":2306,"open":2307,"high":2002,"low":2308,"close":2309,"change":2310,"percent_change":1841,"volume":2311,"transactions":9,"vwap":2309},"2025-08-27",30.66,30.33,30.64,0.01,495000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1974,"change":1480,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1974},"2025-08-26",30.08,30.77,29.62,1.49,144400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2297,"change":1502,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2297},"2025-08-25",30.78,31.01,30.1,-2.11,158400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-22",31.09,31.28,30.39,30.83,-0.27,-0.87,278100,{"date":2336,"open":2337,"high":1967,"low":2337,"close":2338,"change":1232,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-21",30.01,31.1,2.78,144900,{"date":2342,"open":2343,"high":2294,"low":2344,"close":2345,"change":1589,"percent_change":1819,"volume":2346,"transactions":9,"vwap":2345},"2025-08-20",29.57,29.21,30.26,344000,{"date":2348,"open":2349,"high":2303,"low":2350,"close":2351,"change":536,"percent_change":1638,"volume":2352,"transactions":9,"vwap":2351},"2025-08-19",29.22,28.86,29.45,143800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2344,"change":778,"percent_change":1907,"volume":2358,"transactions":9,"vwap":2344},"2025-08-18",29.52,29.71,29,168300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2355,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2355},"2025-08-15",28.76,29.82,28.48,0.94,3.29,228500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1986,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-14",29.17,29.41,28.34,28.58,-2.56,182200,{"date":2376,"open":2357,"high":2377,"low":2378,"close":2379,"change":1929,"percent_change":46,"volume":2380,"transactions":9,"vwap":2379},"2025-08-13",29.77,28.45,29.33,398900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":103,"percent_change":2387,"volume":2178,"transactions":9,"vwap":2386},"2025-08-12",28.02,29.37,27.74,29.040001,3.6,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2063,"percent_change":2394,"volume":1233,"transactions":9,"vwap":2393},"2025-08-11",29.84,29.94,28,28.030001,-6.03,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":251,"percent_change":480,"volume":2401,"transactions":9,"vwap":2400},"2025-08-08",28.78,30.27,28.35,29.83,349100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-07",28.63,29.67,27.95,29.030001,-2.5,-7.93,652500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2274,"change":103,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2274},"2025-08-06",30.59,31.82,30.29,3.31,300000,{"date":2419,"open":2420,"high":2421,"low":2355,"close":2422,"change":1118,"percent_change":1713,"volume":2423,"transactions":9,"vwap":2422},"2025-08-05",30.11,30.86,30.52,212600,{"date":2425,"open":2384,"high":2426,"low":2427,"close":2391,"change":1141,"percent_change":1713,"volume":2428,"transactions":9,"vwap":2391},"2025-08-04",30.24,29.34,178200,{"date":2430,"open":2431,"high":2296,"low":2432,"close":2384,"change":1884,"percent_change":325,"volume":2234,"transactions":9,"vwap":2384},"2025-08-01",29.44,29.16,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2355,"change":468,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2355},"2025-07-31",28.92,29.73,28.73,2.22,148900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1797,"percent_change":917,"volume":2446,"transactions":9,"vwap":2445},"2025-07-30",28.96,29.49,28.7,28.88,133000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2442,"change":660,"percent_change":252,"volume":2452,"transactions":9,"vwap":2442},"2025-07-29",28.67,29.51,28.52,184200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-28",30.16,30.23,28.2,28.4,-1.93,-6.36,341400,{"date":2463,"open":2464,"high":2465,"low":2377,"close":2308,"change":1435,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2308},"2025-07-25",29.86,30.57,2.19,253800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":777,"percent_change":1035,"volume":2474,"transactions":9,"vwap":2473},"2025-07-24",29.75,30.059999,29.5,29.68,168000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2464,"change":608,"percent_change":1222,"volume":2480,"transactions":9,"vwap":2464},"2025-07-23",29.4,29.95,29.02,225100,{"date":2482,"open":2295,"high":2288,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-22",29.23,29.35,-1.45,-4.71,400300,{"date":2489,"open":2490,"high":1982,"low":2491,"close":2492,"change":576,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-21",30.48,29.81,30.8,1.52,327200,{"date":2496,"open":2497,"high":2498,"low":2345,"close":2499,"change":2037,"percent_change":681,"volume":2500,"transactions":9,"vwap":2499},"2025-07-18",30.92,31.17,30.34,240100,{"date":2502,"open":2503,"high":2504,"low":2297,"close":2309,"change":1876,"percent_change":500,"volume":2505,"transactions":9,"vwap":2309},"2025-07-17",30.62,31.25,220900,{"date":2507,"open":2508,"high":2256,"low":2509,"close":2510,"change":2511,"percent_change":2045,"volume":2512,"transactions":9,"vwap":2510},"2025-07-16",31.59,30.32,30.6,-0.79,631800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2282,"change":1205,"percent_change":1232,"volume":2518,"transactions":9,"vwap":2282},"2025-07-15",31.75,32.24,30.98,449900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":1967,"change":545,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1967},"2025-07-14",31.86,32.17,30.88,-1.86,363600,{"date":2527,"open":2517,"high":2528,"low":2529,"close":2267,"change":38,"percent_change":1320,"volume":2530,"transactions":9,"vwap":2267},"2025-07-11",31.83,30.9,428700,{"date":2532,"open":2523,"high":2528,"low":2330,"close":2533,"change":535,"percent_change":1158,"volume":2534,"transactions":9,"vwap":2533},"2025-07-10",30.99,339300,{"date":2536,"open":2426,"high":2537,"low":2538,"close":2523,"change":67,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2523},"2025-07-09",31.43,30,3,411100,{"date":2542,"open":1976,"high":2543,"low":2432,"close":2544,"change":1602,"percent_change":1087,"volume":2545,"transactions":9,"vwap":2544},"2025-07-08",30.38,29.98,265900,{"date":2547,"open":2548,"high":2549,"low":2472,"close":2550,"change":1995,"percent_change":713,"volume":2070,"transactions":9,"vwap":2550},"2025-07-07",30.13,30.28,29.96,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2364,"percent_change":241,"volume":2557,"transactions":9,"vwap":2556},"2025-07-03",29.39,30.25,28.87,30.21,165800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2332,"percent_change":1530,"volume":2564,"transactions":9,"vwap":2563},"2025-07-02",29.56,30.040001,27.87,29.27,239400,{"date":2566,"open":2455,"high":2567,"low":2484,"close":2568,"change":517,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-01",30.73,29.54,-3.02,309700,{"date":2572,"open":2573,"high":2533,"low":1976,"close":2574,"change":396,"percent_change":357,"volume":2575,"transactions":9,"vwap":2574},"2025-06-30",30.74,30.46,246600,{"date":2577,"open":2538,"high":2578,"low":2579,"close":2295,"change":160,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2295},"2025-06-27",31.62,29.47,2.48,1135400,{"date":2583,"open":2584,"high":2390,"low":2585,"close":2362,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2362},"2025-06-26",29.12,28.57,0.83,2.86,171500,{"date":2590,"open":2377,"high":2550,"low":2445,"close":2591,"change":1596,"percent_change":1028,"volume":2592,"transactions":9,"vwap":2591},"2025-06-25",28.99,210000,{"date":2594,"open":2595,"high":2596,"low":2472,"close":2597,"change":1395,"percent_change":1246,"volume":2598,"transactions":9,"vwap":2597},"2025-06-24",30.4,30.95,29.76,196500,{"date":2600,"open":2377,"high":2288,"low":2477,"close":2420,"change":143,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2420},"2025-06-23",1.07,351500,{"date":2604,"open":2605,"high":2471,"low":2584,"close":2606,"change":1190,"percent_change":1215,"volume":2607,"transactions":9,"vwap":2606},"2025-06-20",29.6,29.79,560100,{"date":2609,"open":2610,"high":2294,"low":2585,"close":2563,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2563},"2025-06-18",28.74,1.2,4.28,267100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":803,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-17",27.34,28.29,27.09,28.07,2.52,185300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2626,"change":1995,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-16",28.040001,28.5,27.38,-0.9,243300,{"date":2630,"open":2631,"high":2385,"low":2632,"close":2633,"change":20,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-13",26.87,26.84,27.63,1.36,170300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":375,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-12",26.97,27.28,26.82,27.26,-0.07,189900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2639,"change":1328,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2639},"2025-06-11",26.21,27.33,26.1,4.76,325200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":273,"percent_change":1111,"volume":2657,"transactions":9,"vwap":2656},"2025-06-10",27.12,27.42,25.8,26.040001,291800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2010,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-09",28.25,28.33,26.37,27.07,-4.18,354600,{"date":2667,"open":2668,"high":2361,"low":2654,"close":2660,"change":1744,"percent_change":1158,"volume":2669,"transactions":9,"vwap":2660},"2025-06-06",28.43,607600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":576,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-05",27.7,28.47,27.23,28.15,1.66,422100,{"date":2679,"open":2357,"high":2680,"low":2681,"close":2682,"change":2485,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-04",29.07,27.47,27.69,-4.98,320300,{"date":2686,"open":2427,"high":2509,"low":2687,"close":2688,"change":396,"percent_change":949,"volume":2689,"transactions":9,"vwap":2688},"2025-06-03",28.82,29.14,347600,{"date":2691,"open":2349,"high":2450,"low":2451,"close":2692,"change":448,"percent_change":1568,"volume":2693,"transactions":9,"vwap":2692},"2025-06-02",29.24,281200,{"date":2695,"open":2696,"high":2405,"low":2555,"close":2351,"change":859,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2351},"2025-05-30",29.11,1.17,389700,{"date":2700,"open":2287,"high":2287,"low":2445,"close":2696,"change":918,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2696},"2025-05-29",-1.75,314200,{"date":2704,"open":2316,"high":2705,"low":2706,"close":2707,"change":1497,"percent_change":386,"volume":2708,"transactions":9,"vwap":2707},"2025-05-28",29.74,29.08,29.63,120900,{"date":2710,"open":2711,"high":2712,"low":2680,"close":2705,"change":1206,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2705},"2025-05-27",29.43,30.19,1.47,371600,{"date":2716,"open":2717,"high":2705,"low":2437,"close":2718,"change":2719,"percent_change":1118,"volume":2720,"transactions":9,"vwap":2718},"2025-05-23",28.95,29.31,0.17,212500,{"date":2722,"open":2723,"high":2472,"low":2392,"close":2688,"change":1481,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2688},"2025-05-22",28.12,3.7,271300,{"date":2727,"open":2371,"high":2728,"low":2729,"close":2730,"change":1126,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-21",28.6,27.9,28.1,-2.36,121700,{"date":2734,"open":2344,"high":2735,"low":2736,"close":2397,"change":1035,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2397},"2025-05-20",29.25,28.65,-2.04,168900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-19",27.8,29.42,27.6,29.38,1.53,5.49,331100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1603,"percent_change":337,"volume":2754,"transactions":9,"vwap":2753},"2025-05-16",27.67,28.08,27.39,27.85,442400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2741,"change":1389,"percent_change":2586,"volume":2760,"transactions":9,"vwap":2741},"2025-05-15",27.89,28.049999,26.88,259200,{"date":2762,"open":2763,"high":2392,"low":2764,"close":2765,"change":366,"percent_change":366,"volume":2766,"transactions":9,"vwap":2765},"2025-05-14",27.58,26.23,27.57,263200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2765,"change":2745,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2765},"2025-05-13",28.89,30.09,26.92,5.88,453700,{"date":2775,"open":2776,"high":2399,"low":2777,"close":2656,"change":2485,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2656},"2025-05-12",28.18,25.31,-5.27,250300,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-09",25.87,28.01,27.49,1.63,6.3,355900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1480,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-08",25.67,26.25,25.42,25.86,1.77,116400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1929,"percent_change":959,"volume":2802,"transactions":9,"vwap":2801},"2025-05-07",25.37,26.049999,23,25.41,138200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1447,"percent_change":769,"volume":2809,"transactions":9,"vwap":2808},"2025-05-06",24.51,25.26,24.41,25.12,107600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1744,"percent_change":128,"volume":2816,"transactions":9,"vwap":2815},"2025-05-05",24.61,25.14,24.49,24.93,121500,{"date":2818,"open":2819,"high":66,"low":2819,"close":2820,"change":761,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-02",23.95,24.83,5.84,176300,{"date":2824,"open":2825,"high":2826,"low":2800,"close":2825,"change":376,"percent_change":346,"volume":2827,"transactions":9,"vwap":2825},"2025-05-01",23.46,23.69,136300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1395,"percent_change":1899,"volume":2834,"transactions":9,"vwap":2833},"2025-04-30",23.4,23.71,22.9,23.5,153900,{"date":2836,"open":2837,"high":2798,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-04-29",25.049999,21.98,23.85,-1.1,-4.41,354100,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":1142,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-04-28",24.16,25.76,24.95,4.13,599900,{"date":2851,"open":2807,"high":2852,"low":2833,"close":2853,"change":500,"percent_change":1441,"volume":2854,"transactions":9,"vwap":2853},"2025-04-25",24.44,23.96,102100,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":153,"percent_change":2317,"volume":2860,"transactions":9,"vwap":2859},"2025-04-24",23.47,24.19,23.83,84400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":608,"percent_change":2438,"volume":2867,"transactions":9,"vwap":2866},"2025-04-23",23.63,24.38,23.31,23.48,88500,{"date":181,"open":2869,"high":2870,"low":177,"close":2871,"change":1929,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},22.68,23.1,22.97,1.28,92400]