[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEPI":3,"homepage-market-summary":29,"stock-historical-CEPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CEPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"REX Crypto Equity Premium Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.9758,13.172016,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.38,31.92,31.24,31.08,0.3,0.97,35073.723732,43.7,26.981,44374.262416035854,26.3,460,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},40900,14928339.866425,-13.24,"2025-04-22",[180,183,191,201,210,220,230,241,252,263,274,285,296,307,315,325,334,345,354,363,373,383,394,405,415,425,435,444,454,462,472,481,491,501,510,520,529,537,546,556,564,574,583,593,602,611,620,629,639,648,656,666,675,686,693,702,710,720,730,741,749,757,763,770,779,788,797,806,815,823,832,840,848,856,864,872,880,888,896,905,913,922,930,937,945,953,961,969,976,983,991,999,1008,1013,1021,1028,1035,1043,1052,1059,1066,1074,1082,1089,1096,1103,1111,1118,1126,1134,1141,1148,1154,1159,1167,1175,1183,1190,1198,1205,1212,1220,1227,1233,1242,1249,1257,1266,1274,1283,1290,1298,1307,1313,1322,1327,1334,1340,1346,1351,1355,1363,1371,1378,1383,1390,1398,1404,1409,1416,1422,1429,1436,1442,1447,1450,1454,1458,1465,1471,1477,1485,1492,1498,1503,1509,1516,1523,1530,1534,1542,1548,1556,1564,1571,1579,1585,1592,1599,1608,1614,1621,1629,1636,1641,1648,1656,1661,1668,1676,1685,1693,1697,1704,1712,1719,1726,1732,1738,1742,1748,1755,1762,1769,1777,1784,1791,1800,1806,1813,1820,1825,1831,1837,1843,1850,1856,1864,1871,1876,1883,1887,1895,1902,1910,1919,1928,1936,1945,1954,1962,1971,1980,1988,1997,2004,2012,2019,2027,2035,2042,2049,2055,2061,2069,2074,2081,2090,2098,2106,2114,2121,2129,2138,2147,2154,2162,2171,2178,2186,2194,2202,2209,2217,2225,2233,2239,2242,2250,2257,2263,2270,2277,2284,2291,2299,2307,2314,2321,2329,2338,2346,2351,2358,2366,2373,2377,2385,2394,2401,2408,2414,2419,2424,2431,2438,2446,2451,2457,2463,2470,2477,2482,2488,2495,2501,2507,2514,2518,2524,2530,2535,2541,2547,2551,2555,2560,2565,2569,2576,2583,2587,2593,2596,2600,2604,2608,2614,2618,2622,2626,2631,2635,2640,2648,2654,2660,2666,2673,2679,2685,2692,2699,2703,2709,2712,2716,2723,2729,2734,2739,2744,2750,2754,2758,2765,2771,2777,2784,2790,2798,2806,2814,2821,2824],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1414,31.4288,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":126,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.15,30.7,0.1234,52360.969791,1979,30.9193,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",31.49,30.95,30.9566,-0.4952,-1.57,58272.390058,1991,31.0464,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":111,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",31.75,31.372,31.4518,-0.03,45142.297586,1379,31.4867,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",31.83,31.44,31.4618,-0.4482,-1.4,34640.450471,1518,31.6127,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",32.03,31.7196,31.91,-0.065,-0.2,36534.672748,1338,31.8895,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",31.82,31.99,31.66,31.975,0.0888,0.28,54864.916596,1324,31.8594,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",32.12,32.19,31.8793,31.8862,-0.4984,-1.54,31939.726319,910,32.0459,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",32.33,32.43,32.251,32.3846,0.1096,0.34,44902.644381,768,32.3852,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",32.1,32.34,32.09,32.275,0.4249,1.33,66838.740838,1138,32.2159,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",31.58,31.86,31.415,31.8501,0.5437,1.74,38778.263481,1218,31.6354,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",31.05,31.36,30.96,31.3064,0.6946,2.27,40522.764105,1011,31.1471,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",30.84,30.9399,30.37,30.6118,-0.2282,-0.74,56424.71932,1319,30.7224,{"date":308,"open":19,"high":19,"low":309,"close":298,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",30.8,-0.3983,-1.28,39730.157126,1474,30.9899,{"date":316,"open":317,"high":278,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",31.19,31.07,31.2383,-0.3937,-1.24,57548.301352,1651,31.2498,{"date":326,"open":327,"high":203,"low":17,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",31.55,31.632,0.3478,1.11,42668.873144,1094,31.6392,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",31.39,31.52,31.17,31.2842,-0.312,-0.99,35198.142815,1307,31.3408,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":234},"2026-09-09",31.84,31.5,31.5962,-0.4243,-1.33,37787.918858,1056,{"date":355,"open":233,"high":356,"low":357,"close":358,"change":359,"percent_change":136,"volume":360,"transactions":361,"vwap":362},"2026-09-08",32.135,31.93,32.0205,0.2105,50863.090028,1313,32.0395,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",31.6,31.81,31.5697,0.1731,0.55,31734.796914,1030,31.7093,{"date":374,"open":375,"high":234,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",31.11,31,31.6369,0.7416,2.4,49888.193344,1113,31.3932,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",30.47,30.9499,30.278,30.8953,0.2153,0.7,33093.073196,1156,30.5602,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",30.94,30.9799,30.59,30.68,-0.5512,-1.76,65047.784462,1925,30.7961,{"date":406,"open":407,"high":19,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",31.02,30.9091,31.2312,0.2707,0.87,55338.933974,2261,31.026,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",31.51,30.8699,30.9605,-0.7528,-2.37,65692.698261,2133,31.1558,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":44,"volume":432,"transactions":433,"vwap":434},"2026-08-27",31.69,31.87,31.5293,31.7133,0.3135,38266.874739,1079,31.7422,{"date":436,"open":437,"high":276,"low":17,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",31.53,31.3998,-0.4502,-1.41,34650.55272,1212,31.4681,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",31.48,31.85,31.4,0.61,1.95,33817.928627,1106,31.686,{"date":455,"open":288,"high":348,"low":456,"close":19,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",31.16,-0.13,-0.41,62837.013179,1601,31.2894,{"date":463,"open":446,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",31.76,31.3058,31.37,0.1478,0.47,31238.590516,1290,31.5015,{"date":473,"open":376,"high":474,"low":376,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",31.2899,31.2222,0.2761,0.89,37952.458613,999,31.1213,{"date":482,"open":309,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",31.13,30.41,30.9461,0.0061,0.02,35476.84349,1550,30.7834,{"date":492,"open":493,"high":494,"low":495,"close":396,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",31.54,31.67,30.86,-1.01,-3.16,52245.999102,1985,31.245,{"date":502,"open":447,"high":503,"low":203,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",32.0442,31.95,0.261,0.82,24815.504129,1147,31.8869,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":37,"volume":517,"transactions":518,"vwap":519},"2026-08-14",31.61,31.759,31.46,31.689,0.229,32049.945568,1306,31.5994,{"date":521,"open":522,"high":523,"low":524,"close":514,"change":525,"percent_change":449,"volume":526,"transactions":527,"vwap":528},"2026-08-13",31.77,31.7727,31.25,0.1912,35909.666507,1587,31.4627,{"date":530,"open":448,"high":494,"low":20,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",31.2688,0.1483,0.48,111918.323163,1389,31.2861,{"date":538,"open":539,"high":539,"low":20,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",31.45,31.1205,0.2005,0.65,87809.231764,1083,31.3006,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",31.34,31.615,30.92,-0.4302,-1.37,55524.14345,2078,31.1221,{"date":557,"open":522,"high":522,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":189,"vwap":563},"2026-08-07",31.01,31.3502,-0.0598,-0.19,34955.86216,31.351,{"date":565,"open":317,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",31.6735,31.025,31.41,-0.1153,-0.37,65737.441785,1878,31.411,{"date":575,"open":232,"high":576,"low":448,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",32.11,31.5253,-0.4884,-1.53,60450.752297,1342,31.6348,{"date":584,"open":464,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",32.15,31.6801,32.0137,0.3937,1.25,24460.968443,1502,31.9419,{"date":594,"open":376,"high":447,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",30.61,31.62,0.6226,2.01,30589.141619,1598,31.427,{"date":603,"open":366,"high":366,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",30.5826,30.9974,-0.3978,-1.27,28273.990473,2176,31.0378,{"date":612,"open":484,"high":193,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",30.22,31.3952,1.9496,6.62,41844.131386,1566,31.049,{"date":621,"open":298,"high":298,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",29.4,29.4456,-1.6428,-5.28,75415.788103,2910,30.0201,{"date":630,"open":376,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",31.2099,30.4492,31.0884,-0.3869,-1.23,41152.627863,1914,30.8792,{"date":640,"open":641,"high":641,"low":376,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",31.96,31.4753,-0.0547,-0.17,40284.173678,1713,31.3985,{"date":649,"open":650,"high":650,"low":348,"close":437,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",32.21,-0.6669,-2.07,26853.334905,1746,31.7551,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":71,"volume":663,"transactions":664,"vwap":665},"2026-07-23",32.24,32.53,31.9,32.1969,-0.3531,56397.35848,1886,32.2352,{"date":667,"open":254,"high":668,"low":254,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",32.7404,32.55,-0.2378,-0.73,30458.733348,1006,32.5731,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",32.42,32.9499,32.3953,32.7878,0.9178,2.88,20617.713905,1060,32.6289,{"date":687,"open":688,"high":267,"low":348,"close":428,"change":506,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",31.64,2.64,24247.140116,1108,31.8169,{"date":694,"open":298,"high":695,"low":696,"close":287,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",31.31,30.3,-0.48,-1.52,59662.913503,2136,30.8414,{"date":703,"open":222,"high":222,"low":704,"close":437,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",31.35,-0.7843,-2.43,63958.505813,2339,31.6819,{"date":711,"open":712,"high":713,"low":660,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",32.51,32.79,32.3143,-0.1169,-0.36,39922.3611,1374,32.2926,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",32.78,32.0701,32.4312,0.3012,0.94,35900.472914,1233,32.3486,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",32.4,32.4551,31.878,32.13,-0.635,-1.94,39355.136067,1895,32.194,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":458,"volume":748,"transactions":9,"vwap":746},"2026-07-10",33.11,33.15,32.46,32.765,-0.135,28300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":136,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-09",32.71,33.26,32.6,32.9,2.05,32600,{"date":758,"open":759,"high":658,"low":348,"close":658,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":658},"2026-07-08",31.59,-0.08,-0.25,37100,{"date":764,"open":765,"high":766,"low":357,"close":767,"change":496,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",32.82,33.07,32.32,-3.03,56300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",32.98,33.624,32.89,33.33,0.938,2.9,38000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",33.51,33.645,32.040001,32.392,-0.858,-2.58,60700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",33.28,33.72,32.88,33.25,-0.63,-1.86,27700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",33.76,33.92,33.48,33.88,0.046,0.14,29400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",33.73,34,32.8,33.834,0.264,0.79,54000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":65,"volume":822,"transactions":9,"vwap":820},"2026-06-26",32.91,33.77,32.65,33.57,0.298,44300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",34.049999,34.22,32.842,33.272,-0.328,-0.98,39200,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",34.29,33.060001,33.6,-0.93,-2.69,50900,{"date":841,"open":826,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",35,34.2,34.53,-0.69,-1.96,40300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":126,"volume":855,"transactions":9,"vwap":853},"2026-06-22",35.27,36.099998,35.17,35.22,0.141,57100,{"date":857,"open":853,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",35.25,34.8,35.078999,0.504,1.46,31200,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",34.92,35.4,34.575,-0.485,-1.38,53600,{"date":873,"open":850,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",35.6,35.049999,35.060001,-0.16,-0.45,47300,{"date":881,"open":882,"high":883,"low":884,"close":853,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":853},"2026-06-15",35.18,35.38,35.142,0.58,1.67,34100,{"date":889,"open":834,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",34.82,34.215,34.64,0.595,1.75,49900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",33.080002,34.13,32.95,34.044998,1.085,3.29,22300,{"date":906,"open":809,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",34.080002,32.895,32.96,-0.976,-2.88,38600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",34.59,34.71,32.92,33.936,-0.304,-0.89,57800,{"date":923,"open":924,"high":925,"low":808,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",33.86,34.35,34.24,0.894,2.68,45500,{"date":931,"open":932,"high":932,"low":754,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",34.52,33.346,-1.554,-4.45,85500,{"date":938,"open":939,"high":842,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",34.61,34.4,34.9,0.218,0.63,68200,{"date":946,"open":947,"high":948,"low":939,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",35.099998,35.15,34.682,-0.763,-2.15,61300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":303,"volume":960,"transactions":9,"vwap":958},"2026-06-02",35.63,35.69,35.31,35.445,-0.265,62400,{"date":962,"open":883,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",35.91,35.064999,35.71,0.2,0.56,156700,{"date":970,"open":858,"high":955,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",35.185,35.51,0.19,0.54,76900,{"date":977,"open":978,"high":883,"low":979,"close":980,"change":21,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-28",34.75,34.734,35.32,0.86,66600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":206,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-27",34.91,35.14,34.6,35.02,-0.09,76800,{"date":992,"open":993,"high":994,"low":995,"close":875,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":875},"2026-05-26",35.09,35.24,34.99,0.571,1.66,158100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",34.68,34.85,34.32,34.479,-0.148,-0.43,44600,{"date":1009,"open":825,"high":916,"low":809,"close":1010,"change":1011,"percent_change":292,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",34.627,0.767,46200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":924,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":924},"2026-05-20",33.52,33.95,33.21,0.806,2.44,29600,{"date":1022,"open":766,"high":775,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",32.522,33.054001,-0.239,-0.72,35700,{"date":1029,"open":1030,"high":1030,"low":810,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",33.96,33.293,-0.505,-1.49,33600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",34.15,33.695,33.798,-0.877,-2.53,49100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",34.3,34.83,34.135,34.675,0.503,1.47,28000,{"date":1053,"open":925,"high":925,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",33.83,34.172,0.014,0.04,24800,{"date":1060,"open":825,"high":1061,"low":808,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",34.23,34.158,-0.024,-0.07,22700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":369,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",34.02,34.396,33.8,34.182,0.186,54400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",34.09,33.843,33.996,0.199,0.59,18400,{"date":1083,"open":1068,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":878,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",34.099998,33.69,33.797,-0.152,34800,{"date":1090,"open":791,"high":809,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",33.58,33.949,0.667,2,39100,{"date":1097,"open":754,"high":1098,"low":754,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",33.38,33.282,0.407,1.24,26600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",32.48,32.922,32.875,0.514,1.59,22900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":126,"volume":879,"transactions":9,"vwap":1116},"2026-05-01",32.5,32.74,32.321,32.361,0.128,{"date":1119,"open":1120,"high":266,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",31.79,31.74,32.233,0.717,2.28,30500,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-29",31.88,31.21,31.516,-0.251,-0.79,63700,{"date":1135,"open":464,"high":504,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",31.33,31.767,-1.703,-5.09,59400,{"date":1142,"open":1143,"high":1144,"low":752,"close":1145,"change":1146,"percent_change":1064,"volume":1147,"transactions":9,"vwap":1145},"2026-04-27",33.53,33.74,33.47,-0.023,64000,{"date":1149,"open":1015,"high":1085,"low":775,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-24",33.493,0.149,0.45,50000,{"date":1155,"open":1156,"high":1156,"low":810,"close":1157,"change":1158,"percent_change":1057,"volume":847,"transactions":9,"vwap":1157},"2026-04-23",33.79,33.344,0.012,{"date":1160,"open":1161,"high":1162,"low":835,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-22",33.12,33.415,33.332,0.693,2.12,34500,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",33.32,32.575,32.639,-0.515,-1.55,39500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1007,"transactions":9,"vwap":1180},"2026-04-20",33.049999,33.19,32.785,33.154,0.076,0.23,{"date":1184,"open":909,"high":1185,"low":1186,"close":1187,"change":943,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",33.162,32.697,33.077999,1.94,22500,{"date":1191,"open":1192,"high":1113,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-16",32.49,31.915,32.448,0.1,0.31,27600,{"date":1199,"open":1200,"high":677,"low":1201,"close":1202,"change":1203,"percent_change":369,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",32.26,31.965,32.348,0.178,27000,{"date":1206,"open":1128,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1207},"2026-04-14",32.17,31.8,0.684,2.17,62500,{"date":1213,"open":1214,"high":348,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-13",30.65,30.56,31.486,0.636,2.06,32900,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":51,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",30.74,30.99,30.85,0.15,21700,{"date":1228,"open":1229,"high":1224,"low":1230,"close":186,"change":1231,"percent_change":131,"volume":1232,"transactions":9,"vwap":186},"2026-04-09",30.48,30.123,0.237,15600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",30.73,30.97,30.34,30.463,1.03,3.5,14400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":803,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-07",29.08,29.433,28.748,0.16,18500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1197,"transactions":9,"vwap":1254},"2026-04-06",29.24,29.538,29.23,29.387,0.476,1.65,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",27.85,28.92,27.8,28.911,0.148,0.51,19700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":101,"volume":1273,"transactions":9,"vwap":1271},"2026-04-01",28.8,29.02,28.595,28.763,0.288,27400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",27.7,28.51,27.53,28.475,1.135,4.15,35500,{"date":1284,"open":1285,"high":1286,"low":25,"close":1287,"change":1288,"percent_change":786,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",28.48,28.57,27.34,-0.724,73700,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",28.9,27.96,28.063999,-1.011,-3.48,112100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-26",29.91,29.92,28.99,29.075001,-1.055,-3.5,32800,{"date":1308,"open":1309,"high":1310,"low":1300,"close":1311,"change":1312,"percent_change":894,"volume":863,"transactions":9,"vwap":1311},"2026-03-25",30.17,30.445,30.13,0.519,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-24",29.95,30,29.38,29.611,-1.499,-4.82,43100,{"date":1323,"open":1214,"high":493,"low":1214,"close":375,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":375},"2026-03-23",0.75,2.47,50500,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1058,"transactions":9,"vwap":1331},"2026-03-20",31.040001,30.18,30.36,-0.676,-2.18,{"date":1335,"open":1336,"high":20,"low":1309,"close":1337,"change":1338,"percent_change":111,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",30.57,31.035999,-0.003,31400,{"date":1341,"open":193,"high":348,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",31.039,-0.546,-1.73,19200,{"date":1347,"open":704,"high":427,"low":704,"close":1348,"change":1349,"percent_change":131,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",31.585,0.245,39900,{"date":1352,"open":1353,"high":337,"low":1353,"close":548,"change":943,"percent_change":755,"volume":1354,"transactions":9,"vwap":548},"2026-03-16",31.14,42800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":967,"volume":1362,"transactions":9,"vwap":1360},"2026-03-13",30.9,31.329,30.64,30.71,0.172,52600,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-12",30.78,30.166,30.538,-0.592,-1.9,12900,{"date":1372,"open":1373,"high":500,"low":1374,"close":483,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":483},"2026-03-11",30.98,30.76,0.37,1.2,14300,{"date":1379,"open":1223,"high":1380,"low":1214,"close":1374,"change":1381,"percent_change":1195,"volume":1382,"transactions":9,"vwap":1374},"2026-03-10",31.094,0.03,21500,{"date":1384,"open":1385,"high":1235,"low":1386,"close":1235,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1235},"2026-03-09",29.93,29.55,0.727,2.42,37400,{"date":1391,"open":1392,"high":186,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",30.63,29.9,30.0030003,-1.187,-3.81,24200,{"date":1399,"open":1400,"high":1401,"low":595,"close":317,"change":1402,"percent_change":1403,"volume":1058,"transactions":9,"vwap":317},"2026-03-05",31.28,31.47,-0.273,-0.87,{"date":1405,"open":1224,"high":365,"low":1224,"close":1406,"change":1407,"percent_change":1408,"volume":929,"transactions":9,"vwap":1406},"2026-03-04",31.463,1.103,3.63,{"date":1410,"open":1411,"high":399,"low":1412,"close":1331,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1331},"2026-03-03",30.54,29.83,-0.86,-2.75,36800,{"date":1417,"open":1418,"high":1136,"low":1419,"close":1420,"change":1421,"percent_change":726,"volume":1321,"transactions":9,"vwap":1420},"2026-03-02",30.4,30.24,31.22,0.29,{"date":1423,"open":1424,"high":1425,"low":398,"close":1426,"change":1427,"percent_change":341,"volume":1428,"transactions":9,"vwap":1426},"2026-02-27",31.049999,31.055,30.93,-0.309,22600,{"date":1430,"open":446,"high":337,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-26",30.875,31.239,-0.305,-0.97,31500,{"date":1437,"open":548,"high":1438,"low":548,"close":1439,"change":1440,"percent_change":1109,"volume":1441,"transactions":9,"vwap":1439},"2026-02-25",31.72,31.544,0.494,34700,{"date":1443,"open":1444,"high":375,"low":1316,"close":1424,"change":1445,"percent_change":351,"volume":1446,"transactions":9,"vwap":1424},"2026-02-24",30.21,-0.42,48500,{"date":1448,"open":365,"high":1438,"low":524,"close":1401,"change":878,"percent_change":440,"volume":1449,"transactions":9,"vwap":1401},"2026-02-23",54800,{"date":1451,"open":1128,"high":1452,"low":365,"close":18,"change":487,"percent_change":106,"volume":1453,"transactions":9,"vwap":18},"2026-02-20",32.284,44700,{"date":1455,"open":327,"high":641,"low":514,"close":660,"change":1456,"percent_change":542,"volume":1457,"transactions":9,"vwap":660},"2026-02-19",0.207,30200,{"date":1459,"open":1460,"high":735,"low":1461,"close":1462,"change":1463,"percent_change":966,"volume":1464,"transactions":9,"vwap":1462},"2026-02-18",31.57,31.29,31.693,0.063,17900,{"date":1466,"open":365,"high":641,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1110,"transactions":9,"vwap":1468},"2026-02-17",31.035,31.63,-0.248,-0.78,{"date":1472,"open":327,"high":1473,"low":376,"close":734,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":734},"2026-02-13",32.099998,0.618,1.98,17800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",32.29,31.059999,31.26,-0.818,-2.55,27200,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1382,"transactions":9,"vwap":1489},"2026-02-11",32.64,31.715,32.077999,-0.392,-1.21,{"date":1493,"open":753,"high":1494,"low":745,"close":1495,"change":1496,"percent_change":1497,"volume":1081,"transactions":9,"vwap":1495},"2026-02-10",32.93,32.47,-0.126,-0.39,{"date":1499,"open":427,"high":722,"low":348,"close":1500,"change":1501,"percent_change":1502,"volume":1088,"transactions":9,"vwap":1500},"2026-02-09",32.596,0.793,2.49,{"date":1504,"open":1316,"high":1505,"low":1316,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",31.803,2.443,8.32,47200,{"date":1510,"open":385,"high":1373,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-05",29.030001,29.36,-1.75,-5.63,120400,{"date":1517,"open":1518,"high":1518,"low":1519,"close":375,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":375},"2026-02-04",32.44,30.46,-1.712,-5.22,79200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1033,"volume":1529,"transactions":9,"vwap":1527},"2026-02-03",33.36,32.060001,32.822,-0.498,75200,{"date":1531,"open":1532,"high":1091,"low":754,"close":1169,"change":225,"percent_change":561,"volume":1533,"transactions":9,"vwap":1169},"2026-02-02",33,67900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-30",34.0099983,33.194,33.385,-0.805,-2.35,48700,{"date":1543,"open":1001,"high":1001,"low":1091,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-29",34.19,-0.496,-1.43,108400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":877,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",34.95,34.999,34.5,34.686,-0.054,56900,{"date":1557,"open":1558,"high":978,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-27",34.43,34.152,34.74,-0.65,-1.84,47700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":311,"volume":1570,"transactions":9,"vwap":1568},"2026-01-26",35.8,35.3,35.39,-0.46,67200,{"date":1572,"open":1573,"high":1574,"low":947,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-23",35.43,36.077999,35.85,0.462,1.31,43700,{"date":1580,"open":874,"high":874,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":748,"transactions":9,"vwap":1582},"2026-01-22",35.2,35.388,0.078,0.22,{"date":1586,"open":1587,"high":1588,"low":1589,"close":957,"change":1421,"percent_change":1590,"volume":1591,"transactions":9,"vwap":957},"2026-01-21",35.26,35.779,34.674,0.83,52000,{"date":1593,"open":853,"high":1594,"low":1595,"close":988,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":988},"2026-01-20",35.48,34.86,-0.788,-2.2,63800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-16",35.45,35.87,35.396,35.808,0.639,1.82,31100,{"date":1609,"open":965,"high":965,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-15",35.169,-0.341,-0.96,24500,{"date":1615,"open":1616,"high":1616,"low":1617,"close":972,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":972},"2026-01-14",35.57,35.16,0.138,0.39,31000,{"date":1622,"open":1623,"high":1624,"low":947,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-13",35.36,35.5,35.372,0.016,0.05,23100,{"date":1630,"open":1631,"high":883,"low":1550,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-12",34.98,35.356,0.254,0.72,24100,{"date":1637,"open":986,"high":1567,"low":1638,"close":1639,"change":1640,"percent_change":989,"volume":1345,"transactions":9,"vwap":1639},"2026-01-09",34.96,35.102,-0.033,{"date":1642,"open":1631,"high":1643,"low":1002,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-08",35.203,35.135,0.092,0.26,23600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1635,"transactions":9,"vwap":1653},"2026-01-07",35.23,35.258,34.93,35.042999,-0.187,-0.53,{"date":1657,"open":1567,"high":1658,"low":1659,"close":1650,"change":1064,"percent_change":226,"volume":1660,"transactions":9,"vwap":1650},"2026-01-06",35.33,34.875,32300,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1567,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1567},"2026-01-05",34.65,35.35,0.879,2.55,25900,{"date":1669,"open":1670,"high":1671,"low":1054,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-02",33.99,34.49,34.421,0.752,2.23,26700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-31",33.91,34.021,33.56,33.669,-0.282,-0.83,37300,{"date":1686,"open":1687,"high":1688,"low":1016,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-30",34.11,34.234,33.951,-0.149,-0.44,25200,{"date":1694,"open":1084,"high":1695,"low":802,"close":1084,"change":206,"percent_change":989,"volume":1696,"transactions":9,"vwap":1084},"2025-12-29",34.393,41900,{"date":1698,"open":925,"high":1699,"low":1700,"close":899,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":899},"2025-12-26",34.391,33.9,-0.171,-0.5,44000,{"date":1705,"open":1706,"high":1707,"low":809,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-24",34.39,34.42,34.301,-0.089,-0.26,46300,{"date":1713,"open":940,"high":1714,"low":1715,"close":1706,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1706},"2025-12-23",34.498,34.177,-1.39,-3.88,68600,{"date":1720,"open":1721,"high":1602,"low":1722,"close":1723,"change":533,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-22",35.74,35.624,35.78,1.36,76500,{"date":1727,"open":978,"high":1728,"low":978,"close":1567,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1567},"2025-12-19",35.34,0.895,2.6,15900,{"date":1733,"open":1734,"high":978,"low":1735,"close":1736,"change":1737,"percent_change":1724,"volume":1628,"transactions":9,"vwap":1736},"2025-12-18",34.73,34.38,34.405,0.463,{"date":1739,"open":842,"high":1610,"low":1740,"close":1740,"change":1741,"percent_change":706,"volume":1578,"transactions":9,"vwap":1740},"2025-12-17",33.942,-0.847,{"date":1743,"open":1552,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":259,"volume":1441,"transactions":9,"vwap":1746},"2025-12-16",34.89,34.327,34.789,0.119,{"date":1749,"open":1750,"high":1750,"low":1552,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-15",35.99,34.67,-1.071,-3,61500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":197,"volume":1166,"transactions":9,"vwap":1760},"2025-12-12",36.45,36.65,35.478,35.741,-0.569,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1456,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-11",35.94,36.31,35.56,0.57,25300,{"date":1770,"open":1771,"high":1772,"low":1566,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-10",36.19,36.4,36.103,-0.087,-0.24,18100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1771,"change":1152,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1771},"2025-12-09",35.65,36.38,35.61,1.26,20300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1721,"change":1789,"percent_change":259,"volume":1790,"transactions":9,"vwap":1721},"2025-12-08",35.84,35.912,35.53,0.12,24300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-05",35.79,35.93,35.42,35.62,0.005,0.01,37500,{"date":1801,"open":1796,"high":1802,"low":1664,"close":1803,"change":1804,"percent_change":1805,"volume":1125,"transactions":9,"vwap":1803},"2025-12-04",35.82,35.615,0.065,0.18,{"date":1807,"open":972,"high":1808,"low":1550,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-03",35.564,35.55,0.71,2.04,33500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":697,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",35.11,35.68,34.84,-1.36,41100,{"date":1821,"open":1002,"high":1822,"low":939,"close":980,"change":1823,"percent_change":1824,"volume":879,"transactions":9,"vwap":980},"2025-12-01",35.47,-0.18,-0.51,{"date":1826,"open":1624,"high":1827,"low":1828,"close":1624,"change":542,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1624},"2025-11-28",35.662,35.132,1.87,35200,{"date":1832,"open":1833,"high":1550,"low":1045,"close":1002,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1002},"2025-11-26",34.7,-0.52,-1.47,82400,{"date":1838,"open":1839,"high":1779,"low":1840,"close":1841,"change":1805,"percent_change":1264,"volume":1842,"transactions":9,"vwap":1841},"2025-11-25",34.94,34.395,35.37,135300,{"date":1844,"open":834,"high":1587,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-24",34.25,35.19,1.439,4.26,50300,{"date":1851,"open":1070,"high":1536,"low":1852,"close":1853,"change":1854,"percent_change":1789,"volume":1855,"transactions":9,"vwap":1853},"2025-11-21",32.61,33.751,0.041,65200,{"date":1857,"open":1566,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-20",35.983,33.54,33.71,-0.967,-2.79,59300,{"date":1865,"open":993,"high":858,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-19",34.28,34.677,-0.043,-0.12,37600,{"date":1872,"open":1707,"high":1728,"low":1873,"close":1874,"change":919,"percent_change":1403,"volume":1875,"transactions":9,"vwap":1874},"2025-11-18",34.364,34.72,51000,{"date":1877,"open":1602,"high":1878,"low":987,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-17",35.959,35.023998,-0.846,-2.36,65600,{"date":1884,"open":978,"high":1758,"low":1885,"close":1602,"change":457,"percent_change":716,"volume":1886,"transactions":9,"vwap":1602},"2025-11-14",34.538,83400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-13",37.81,35.752,36,-2.213,-5.79,84300,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1469,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-12",39.080002,37.882,38.213,-0.64,43200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-11",39.31,38.3,38.461,-1.113,-2.81,51100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-10",40.25,40.39,39.335,39.574,0.526,1.35,47900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-07",38.54,39.186,37.45,39.048,-0.372,-0.94,128500,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-06",41.07,39.34,39.42,-1.599,-3.9,62100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-05",40.41,41.276,40.186,41.019001,0.918,2.29,28700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-04",40.46,41.193,39.86,40.101,-1.214,-2.94,52200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":813,"volume":1961,"transactions":9,"vwap":1959},"2025-11-03",41.59,41.9,40.878,41.315,0.323,34400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-31",41.24,41.44,40.45,40.992,0.497,1.23,56700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-30",41,41.17,40.44,40.495,-0.756,-1.83,59900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1894,"transactions":9,"vwap":1985},"2025-10-29",41.91,41.97,40.8,41.251,-0.849,-2.02,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-28",42.2,42.82,42.02,42.099998,-1.486,-3.41,68300,{"date":1998,"open":1999,"high":24,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-27",43.099998,43.586,0.686,1.6,74000,{"date":2005,"open":2006,"high":2007,"low":1990,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-24",42.5,42.99,42.9,1.257,3.02,29300,{"date":2013,"open":1984,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1125,"transactions":9,"vwap":2016},"2025-10-23",41.94,40.7,41.643,1.033,2.54,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1901,"transactions":9,"vwap":2024},"2025-10-22",41.68,41.763,39.87,40.61,-1.272,-3.04,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1546,"volume":2034,"transactions":9,"vwap":2032},"2025-10-21",42.33,42.48,41.75,41.882,-0.607,33400,{"date":2036,"open":2037,"high":2038,"low":1992,"close":2039,"change":2040,"percent_change":1218,"volume":2041,"transactions":9,"vwap":2039},"2025-10-20",42.39,43,42.489,0.857,39400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1072,"percent_change":1152,"volume":2048,"transactions":9,"vwap":2047},"2025-10-17",40.92,41.65,40.55,41.632,26000,{"date":2050,"open":2038,"high":2038,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1484,"transactions":9,"vwap":2052},"2025-10-16",41.375,41.446,-1.217,-2.85,{"date":2056,"open":2007,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1767,"volume":2048,"transactions":9,"vwap":2059},"2025-10-15",43.22,42.25,42.663,0.241,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1823,"volume":2068,"transactions":9,"vwap":2066},"2025-10-14",42,42.66,41.761,42.422,-0.078,36900,{"date":2070,"open":1982,"high":2071,"low":1982,"close":2006,"change":2072,"percent_change":2073,"volume":1731,"transactions":9,"vwap":2006},"2025-10-13",42.531,0.594,1.42,{"date":2075,"open":2038,"high":2038,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-10",41.51,41.906,-0.672,-1.58,47500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-09",42.6,42.73,42.359,42.578,0.028,0.07,34200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1421,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-08",42.3,42.64,42.288,42.55,0.69,22800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":877,"volume":2105,"transactions":9,"vwap":2103},"2025-10-07",42.54,42.59,41.867,42.26,-0.067,28400,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-06",42.72,41.8,42.327,0.552,1.32,57600,{"date":2115,"open":2116,"high":2063,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":1435,"transactions":9,"vwap":2118},"2025-10-03",41.95,41.451,41.775,0.177,0.43,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-02",41.3,41.6,41.598,0.527,1.28,34000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-01",40.94,41.199,40.827,41.070999,0.342,0.84,31700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-30",40.72,40.784,40.551,40.729,-0.061,-0.15,19000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":1969,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-29",39.94,40.79,39.784,3.11,38200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1080,"volume":2161,"transactions":9,"vwap":2159},"2025-09-26",39.53,39.576,38.851,39.56,0.233,36400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-25",39.68,39.79,39,39.327,-0.813,-2.03,40700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1225,"percent_change":146,"volume":2177,"transactions":9,"vwap":2176},"2025-09-24",40.07,40.595,39.95,40.14,53200,{"date":2179,"open":1947,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-23",40.575,39.85,39.99,-1.64,-3.94,46400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":726,"volume":2193,"transactions":9,"vwap":2191},"2025-09-22",41.21,41.7,40.925,41.63,0.389,73200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":126,"volume":2201,"transactions":9,"vwap":2199},"2025-09-19",41.19,41.338,41.049999,41.241,0.164,42100,{"date":2203,"open":2131,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1667,"transactions":9,"vwap":2206},"2025-09-18",41.342,40.726,41.077,0.443,1.09,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1731,"transactions":9,"vwap":2214},"2025-09-17",40.37,40.65,40.022999,40.634,0.242,0.6,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":966,"volume":2224,"transactions":9,"vwap":2222},"2025-09-16",40.33,40.396,40.040001,40.392,0.081,45800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":237,"volume":2232,"transactions":9,"vwap":2230},"2025-09-15",40.3,40.4,40.099998,40.311,0.111,26400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1247,"percent_change":126,"volume":2238,"transactions":9,"vwap":2236},"2025-09-12",40.12,40.2,39.9,19100,{"date":2240,"open":2181,"high":2221,"low":2241,"close":2221,"change":1584,"percent_change":369,"volume":1944,"transactions":9,"vwap":2221},"2025-09-11",39.61,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-10",40,39.566,39.82,0.387,0.98,30900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1916,"percent_change":1917,"volume":2256,"transactions":9,"vwap":2255},"2025-09-09",39.18,39.5,39.040001,39.433,35100,{"date":2258,"open":2259,"high":2166,"low":2260,"close":2261,"change":2262,"percent_change":1375,"volume":2048,"transactions":9,"vwap":2261},"2025-09-08",38.99,38.75,38.907,0.142,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":1306,"transactions":9,"vwap":2267},"2025-09-05",39.64,38.223,38.765,-0.223,-0.57,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1338,"percent_change":111,"volume":2276,"transactions":9,"vwap":2275},"2025-09-04",38.92,39.2,38.6,38.988,33100,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1776,"transactions":9,"vwap":2281},"2025-09-03",39.37,38.748,38.991,-0.299,-0.76,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":1805,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-02",39.38,38.85,39.29,0.46,50200,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-29",39.36,38.914,39.11,-0.279,-0.71,40200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":121,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-28",39.39,39.516,39.247,39.389,0.64,23200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1701,"percent_change":1691,"volume":2313,"transactions":9,"vwap":2312},"2025-08-27",39.21,39.33,39.0029984,39.139,42600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1904,"change":2319,"percent_change":2320,"volume":1441,"transactions":9,"vwap":1904},"2025-08-26",38.88,39.59,38.78,-1.052,-2.61,{"date":2322,"open":2323,"high":2324,"low":147,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-25",40.36,40.545,40.362,-0.143,-0.35,51900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-22",39.63,40.71,39.46,40.505,0.924,2.33,24000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1427,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-21",39.55,39.845,39.401,39.581,-0.77,15100,{"date":2347,"open":2241,"high":2348,"low":2349,"close":2348,"change":942,"percent_change":369,"volume":2350,"transactions":9,"vwap":2348},"2025-08-20",39.89,38.701,33200,{"date":2352,"open":2212,"high":2212,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-19",39.602,39.672,-0.918,-2.26,28900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1034,"transactions":9,"vwap":2363},"2025-08-18",40.049999,40.625,39.93,40.59,0.572,1.43,{"date":2367,"open":2368,"high":2369,"low":2181,"close":2370,"change":2371,"percent_change":2372,"volume":2011,"transactions":9,"vwap":2370},"2025-08-15",40.09,40.167,40.018002,-0.022,-0.05,{"date":2374,"open":2246,"high":2229,"low":2159,"close":2221,"change":2375,"percent_change":1805,"volume":2376,"transactions":9,"vwap":2221},"2025-08-14",0.072,21900,{"date":2378,"open":1912,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-13",40.43,39.8,39.968,-0.114,-0.28,22000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-12",40.029999,40.227,39.88,40.082001,0.304,0.76,31600,{"date":2395,"open":2182,"high":2396,"low":2164,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-11",40.132,39.778,0.162,0.41,20900,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":1063,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-08",39.92,39.4,39.616,-0.06,32100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2265,"change":1182,"percent_change":885,"volume":2413,"transactions":9,"vwap":2265},"2025-08-07",39.75,40.056999,39.41,20100,{"date":2415,"open":2295,"high":2416,"low":2417,"close":2412,"change":259,"percent_change":411,"volume":2418,"transactions":9,"vwap":2412},"2025-08-06",39.477,38.818,33000,{"date":2420,"open":1904,"high":1904,"low":2421,"close":2422,"change":2423,"percent_change":1655,"volume":2034,"transactions":9,"vwap":2422},"2025-08-05",38.725,39.07,-0.21,{"date":2425,"open":2260,"high":2426,"low":2427,"close":2428,"change":22,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-04",39.32,38.58,39.28,2.53,30100,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2184,"volume":2437,"transactions":9,"vwap":2435},"2025-08-01",39.0099983,38.040001,38.31,-1.571,60500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1798,"volume":2445,"transactions":9,"vwap":2443},"2025-07-31",40.38,40.5,39.839,39.881,0.002,31300,{"date":2447,"open":2235,"high":1912,"low":2448,"close":2449,"change":2450,"percent_change":-6,"volume":1979,"transactions":9,"vwap":2449},"2025-07-30",39.6,39.879,-0.001,{"date":2452,"open":2440,"high":1913,"low":2453,"close":2389,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2389},"2025-07-29",39.591,-1.892,-4.53,86700,{"date":2458,"open":2459,"high":2459,"low":2124,"close":2460,"change":2461,"percent_change":106,"volume":2462,"transactions":9,"vwap":2460},"2025-07-28",41.99,41.772,0.026,109800,{"date":2464,"open":2045,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1225,"volume":2469,"transactions":9,"vwap":2467},"2025-07-25",42.659,41.385,41.746,0.061,57200,{"date":2471,"open":2045,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":126,"volume":2476,"transactions":9,"vwap":2474},"2025-07-24",41.82,41.351,41.685,0.165,23800,{"date":2478,"open":1956,"high":1956,"low":2479,"close":2480,"change":561,"percent_change":1569,"volume":2481,"transactions":9,"vwap":2480},"2025-07-23",41.0099983,41.52,43500,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":1798,"percent_change":487,"volume":2487,"transactions":9,"vwap":2486},"2025-07-22",41.83,41.099998,41.71,49800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2189,"change":2493,"percent_change":877,"volume":2494,"transactions":9,"vwap":2189},"2025-07-21",42.0099983,42.37,41.67,-0.068,51600,{"date":2496,"open":2063,"high":2497,"low":2498,"close":2499,"change":206,"percent_change":1064,"volume":2500,"transactions":9,"vwap":2499},"2025-07-18",42.247,41.5,41.768,31900,{"date":2502,"open":2503,"high":1982,"low":2123,"close":2504,"change":2207,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-17",41.35,41.798,1.07,19900,{"date":2508,"open":2509,"high":2510,"low":1973,"close":2511,"change":2512,"percent_change":2136,"volume":2513,"transactions":9,"vwap":2511},"2025-07-16",41.2,41.497,41.355,0.345,28600,{"date":2515,"open":1973,"high":2196,"low":2516,"close":2479,"change":206,"percent_change":1064,"volume":2517,"transactions":9,"vwap":2479},"2025-07-15",40.967,41000,{"date":2519,"open":2520,"high":2485,"low":2015,"close":2521,"change":146,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-14",40.84,41.040001,0.93,38700,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":1775,"percent_change":2529,"volume":2337,"transactions":9,"vwap":2528},"2025-07-11",40.98,40.56,40.66,-0.59,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2532,"change":973,"percent_change":468,"volume":912,"transactions":9,"vwap":2532},"2025-07-10",40.9,40.99,40.74,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2332,"change":1057,"percent_change":1195,"volume":2540,"transactions":9,"vwap":2332},"2025-07-09",40.67,40.88,40.614,21600,{"date":2542,"open":2543,"high":2543,"low":2441,"close":2537,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2537},"2025-07-08",40.75,0.17,0.42,23000,{"date":2548,"open":2140,"high":2140,"low":2549,"close":2441,"change":2550,"percent_change":837,"volume":1901,"transactions":9,"vwap":2441},"2025-07-07",40.27,-0.38,{"date":2552,"open":1984,"high":2479,"low":2553,"close":2538,"change":1789,"percent_change":1421,"volume":2554,"transactions":9,"vwap":2538},"2025-07-03",40.76,20700,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2553,"change":1080,"percent_change":1050,"volume":2559,"transactions":9,"vwap":2553},"2025-07-02",40.32,40.77,44900,{"date":2561,"open":2235,"high":2557,"low":2244,"close":2562,"change":1869,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-01",40.17,-0.3,29800,{"date":2566,"open":2244,"high":2567,"low":2237,"close":2568,"change":1619,"percent_change":2248,"volume":748,"transactions":9,"vwap":2568},"2025-06-30",40.42,40.29,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2237,"change":2574,"percent_change":1182,"volume":2575,"transactions":9,"vwap":2237},"2025-06-27",39.96,40.0099983,39.62,0.09,26300,{"date":2577,"open":2578,"high":2571,"low":2579,"close":2580,"change":1152,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-26",39.54,39.3,39.81,1.14,57700,{"date":2584,"open":2164,"high":2164,"low":2585,"close":2293,"change":106,"percent_change":1225,"volume":2586,"transactions":9,"vwap":2293},"2025-06-25",39.35,21800,{"date":2588,"open":2316,"high":2293,"low":2589,"close":2579,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2579},"2025-06-24",38.745,-0.32,-0.81,36500,{"date":2594,"open":2286,"high":2244,"low":2595,"close":2573,"change":1195,"percent_change":121,"volume":1819,"transactions":9,"vwap":2573},"2025-06-23",38.8,{"date":2597,"open":2580,"high":1949,"low":2585,"close":2598,"change":487,"percent_change":1627,"volume":2599,"transactions":9,"vwap":2598},"2025-06-20",39.52,39300,{"date":2601,"open":2602,"high":2603,"low":1904,"close":2253,"change":2372,"percent_change":457,"volume":1345,"transactions":9,"vwap":2253},"2025-06-18",39.48,39.769,{"date":2605,"open":2362,"high":2149,"low":2585,"close":2340,"change":2606,"percent_change":216,"volume":2607,"transactions":9,"vwap":2340},"2025-06-17",-0.56,23700,{"date":2609,"open":2610,"high":2611,"low":2340,"close":2612,"change":2613,"percent_change":1811,"volume":1051,"transactions":9,"vwap":2612},"2025-06-16",39.72,40.18,40.11,0.8,{"date":2615,"open":2616,"high":2164,"low":2433,"close":1904,"change":2617,"percent_change":870,"volume":2476,"transactions":9,"vwap":1904},"2025-06-13",39.44,-0.55,{"date":2619,"open":2389,"high":2229,"low":1949,"close":1949,"change":2590,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1949},"2025-06-12",-0.8,20600,{"date":2623,"open":2562,"high":1913,"low":2624,"close":2611,"change":1805,"percent_change":1152,"volume":2625,"transactions":9,"vwap":2611},"2025-06-11",40.035,16300,{"date":2627,"open":2380,"high":2244,"low":2628,"close":2244,"change":141,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2244},"2025-06-10",39.77,0.81,25400,{"date":2632,"open":2616,"high":2610,"low":2633,"close":2164,"change":2634,"percent_change":449,"volume":1812,"transactions":9,"vwap":2164},"2025-06-09",39.25,0.24,{"date":2636,"open":2637,"high":2156,"low":2638,"close":2616,"change":2639,"percent_change":1502,"volume":1830,"transactions":9,"vwap":2616},"2025-06-06",39.16,38.98,0.96,{"date":2641,"open":2642,"high":2426,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-05",39.14,38.4,38.48,-0.62,-1.59,15400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1421,"percent_change":1324,"volume":2564,"transactions":9,"vwap":2653},"2025-06-04",38.82,39.192,38.57,39.099998,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2657,"change":981,"percent_change":292,"volume":2659,"transactions":9,"vwap":2657},"2025-06-03",38.24,38.81,37.99,18700,{"date":2661,"open":1923,"high":2662,"low":2663,"close":2662,"change":2664,"percent_change":2665,"volume":2041,"transactions":9,"vwap":2662},"2025-06-02",37.95,37.4,0.52,1.39,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2327,"percent_change":837,"volume":2672,"transactions":9,"vwap":2671},"2025-05-30",37.59,37.595,37.012001,37.43,59200,{"date":2674,"open":1905,"high":1905,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2481,"transactions":9,"vwap":2676},"2025-05-29",37.575,37.78,-1.46,-3.72,{"date":2680,"open":2681,"high":2681,"low":1897,"close":2682,"change":1569,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-28",39.78,39.24,-1.16,55300,{"date":2686,"open":2310,"high":2246,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-27",39.22,39.7,0.91,2.35,35800,{"date":2693,"open":2694,"high":2433,"low":2695,"close":2696,"change":2606,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-23",38.71,38.575,38.79,-1.42,26200,{"date":2700,"open":2616,"high":2317,"low":2701,"close":2585,"change":237,"percent_change":1634,"volume":2702,"transactions":9,"vwap":2585},"2025-05-22",39.19,14200,{"date":2704,"open":1931,"high":2165,"low":2705,"close":2422,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2422},"2025-05-21",38.89,-0.47,-1.19,30000,{"date":2710,"open":2317,"high":2317,"low":2711,"close":2578,"change":2406,"percent_change":2145,"volume":2647,"transactions":9,"vwap":2578},"2025-05-20",39.15,{"date":2713,"open":2714,"high":2448,"low":2715,"close":2448,"change":1225,"percent_change":146,"volume":1944,"transactions":9,"vwap":2448},"2025-05-19",38.91,38.77,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2629,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-16",38.72,39.51,39.45,2.1,9800,{"date":2724,"open":2696,"high":2725,"low":2726,"close":2727,"change":1775,"percent_change":2645,"volume":2728,"transactions":9,"vwap":2727},"2025-05-15",38.83,38.18,38.64,35400,{"date":2730,"open":2579,"high":2579,"low":2731,"close":2316,"change":2732,"percent_change":2733,"volume":1058,"transactions":9,"vwap":2316},"2025-05-14",38.86,-0.33,-0.84,{"date":2735,"open":2422,"high":2736,"low":2316,"close":2309,"change":1152,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2309},"2025-05-13",39.23,1.16,22100,{"date":2740,"open":2741,"high":2433,"low":2427,"close":2742,"change":2743,"percent_change":981,"volume":1812,"transactions":9,"vwap":2742},"2025-05-12",38.9,38.76,0.33,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":141,"percent_change":2136,"volume":1110,"transactions":9,"vwap":2749},"2025-05-09",38.28,38.7,38.27,38.43,{"date":2751,"open":2752,"high":2748,"low":1889,"close":2753,"change":2545,"percent_change":330,"volume":2177,"transactions":9,"vwap":2753},"2025-05-08",38.09,38.11,{"date":2755,"open":2668,"high":2756,"low":2757,"close":2756,"change":1646,"percent_change":2096,"volume":2146,"transactions":9,"vwap":2756},"2025-05-07",37.69,37.302,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2671,"change":1381,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2671},"2025-05-06",37,37.46,36.76,0.08,15800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2663,"change":1869,"percent_change":2590,"volume":2770,"transactions":9,"vwap":2663},"2025-05-05",37.37,37.458,37.0099983,12800,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":146,"percent_change":88,"volume":2776,"transactions":9,"vwap":2775},"2025-05-02",37.3,37.72,37.52,11800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2545,"percent_change":2581,"volume":2783,"transactions":9,"vwap":2782},"2025-05-01",37.18,37.56,36.822,37.14,40800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":877,"percent_change":1006,"volume":2517,"transactions":9,"vwap":2789},"2025-04-30",36.3,36.77,35.83,36.72,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-04-29",38.12,36.59,36.88,-1.15,-3.02,49500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":1484,"transactions":9,"vwap":2803},"2025-04-28",38.16,38.249,37.501,38.029999,-0.11,-0.29,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2337,"transactions":9,"vwap":2811},"2025-04-25",37.74,38.193,37.61,38.14,0.53,1.41,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2810,"change":2819,"percent_change":2820,"volume":1102,"transactions":9,"vwap":2810},"2025-04-24",36.94,37.63,36.9,0.68,1.84,{"date":2822,"open":2760,"high":2817,"low":2823,"close":2823,"change":2392,"percent_change":2721,"volume":805,"transactions":9,"vwap":2823},"2025-04-23",36.93,{"date":178,"open":994,"high":2825,"low":994,"close":2826,"change":2522,"percent_change":689,"volume":1476,"transactions":9,"vwap":2826},36.349,36.17]