[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLFD":3,"homepage-market-summary":31,"stock-historical-CLFD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLFD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Clearfield, Inc.","Nasdaq",null,"TELEPHONE & TELEGRAPH APPARATUS","Clearfield Inc designs, manufactures, and distributes fiber protection, fiber management, and fiber delivery solutions to enable rapid and cost-effective fiber-fed deployment throughout the broadband service provider space prominently across North America. Its 'fiber to anywhere' platform serves the requirements of Community Broadband customers, Multiple System Operators, Large Regional Service Providers, National Carriers, and International customers (including Europe, Canada, Mexico, and Caribbean Markets). Its product offerings include Accessories, Cassettes, Cable & Drop Assemblies, Frames & Panels, Microducts, Optical Components, etc. The company derives the majority of its revenue from the United States.","243","Brooklyn Park, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.48,32.89,33.9,32.485,32.17,1.31,4.07,111799.348571,4226,33.4744,52.73,23.76,177511.814099108,33.6,10116,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},168446,61482653.524777,22.91,"2025-04-22",[182,183,193,203,214,224,235,246,256,266,276,286,297,306,317,328,339,349,360,370,381,392,403,410,421,432,441,452,462,473,482,492,502,512,520,530,539,550,558,567,576,586,597,607,618,629,638,647,658,668,677,686,694,704,713,721,728,736,743,751,756,763,771,780,789,797,805,813,821,829,837,844,852,861,870,878,887,895,902,909,918,927,936,944,953,962,971,979,987,996,1004,1012,1019,1026,1035,1043,1052,1061,1069,1078,1086,1095,1102,1110,1118,1127,1132,1139,1147,1154,1161,1167,1175,1182,1190,1197,1204,1211,1218,1223,1229,1234,1242,1250,1259,1267,1276,1283,1292,1299,1306,1315,1321,1327,1333,1340,1347,1356,1363,1367,1375,1382,1388,1394,1401,1405,1410,1418,1424,1431,1437,1443,1451,1458,1463,1470,1477,1483,1489,1495,1503,1508,1514,1520,1526,1532,1537,1544,1547,1553,1560,1564,1570,1575,1580,1585,1591,1596,1601,1607,1614,1620,1625,1633,1638,1644,1651,1657,1662,1666,1672,1677,1683,1688,1693,1698,1702,1708,1712,1718,1723,1731,1736,1741,1747,1751,1757,1761,1766,1772,1778,1785,1791,1794,1802,1808,1813,1818,1823,1829,1833,1836,1842,1848,1854,1862,1867,1873,1881,1889,1895,1903,1910,1917,1923,1931,1939,1945,1951,1958,1964,1971,1980,1987,1994,2002,2010,2016,2023,2031,2035,2041,2048,2057,2064,2069,2074,2079,2084,2091,2099,2105,2111,2114,2120,2126,2132,2141,2147,2151,2154,2159,2163,2169,2172,2178,2185,2189,2193,2199,2203,2209,2214,2221,2226,2232,2238,2243,2249,2255,2262,2270,2276,2283,2289,2296,2303,2309,2317,2324,2330,2336,2345,2350,2357,2361,2366,2373,2381,2388,2396,2402,2408,2414,2419,2426,2429,2434,2439,2444,2450,2457,2462,2468,2474,2480,2487,2492,2499,2507,2512,2517,2522,2529,2535,2541,2544,2550,2557,2563,2571,2576,2582,2588,2594,2599,2605,2611,2616,2623,2629,2635,2641,2646,2651,2655,2657,2661,2666,2670,2674,2680,2683,2687,2692],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",31.17,32.51,30.818,1.03,3.31,153986.022243,3894,32.0548,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",30.57,31.385,31.14,0.68,2.23,115336.651676,3984,31.1213,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.82,31.03,30.425,30.46,-0.2,-0.65,151501.794922,3298,30.6569,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30.96,30.325,30.66,-0.41,-1.32,78161.714579,3739,30.6274,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",30.73,31.67,30.41,31.07,0.54,1.77,67917.08087,2582,31.108,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",30.93,31.005,30.13,30.53,-0.54,-1.74,134540.903924,3879,30.494,{"date":247,"open":248,"high":249,"low":250,"close":229,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.6,31.79,30.75,-0.76,-2.39,60573.735859,2822,31.0346,{"date":257,"open":197,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.13,30.61,31.83,0.95,3.08,176586.761582,4326,31.6808,{"date":267,"open":259,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",31.3273,30.38,30.88,0.72,2.39,77617.128805,2812,30.8835,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",30.78,29.72,30.16,-0.48,-1.57,342169.987694,4444,30.1013,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",30.72,31.2,30.6,30.64,0.55,1.83,193543.32586,6449,30.9229,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":68,"percent_change":262,"volume":303,"transactions":304,"vwap":305},"2026-09-16",29.25,30.275,28.9601,30.09,173458.104261,5746,29.8354,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",28.96,29.27,28.69,29.19,0.46,1.6,93812.283283,3972,29.0869,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",29.24,29.325,28.3,28.73,-1.29,-4.3,141316.077618,4657,28.9488,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",29.32,30.24,29.125,30.02,1.74,6.15,179994.602194,4709,29.712,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",27.76,28.81,28.28,0.08,0.28,155425.129766,4999,28.439,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",28.74,29.215,28.11,28.2,-0.7,-2.42,148612.411252,4750,28.3722,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":123,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",28.99,29.35,28.51,28.9,0.87,115961.247692,4119,29.0168,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",28.35,28.97,28.31,28.65,0.33,1.17,102546.833208,3453,28.6828,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",28.8,29.07,28.23,28.32,-0.4,-1.39,109514.023772,4209,28.6196,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",28.25,29.0461,28.17,28.72,0.47,1.66,110416.870946,4009,28.7017,{"date":404,"open":310,"high":351,"low":405,"close":394,"change":251,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",28,-2.62,139539.8762,4932,28.3217,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.55,29.985,28.83,29.01,-0.52,-1.76,127841.530251,4732,29.1047,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",29.7,29.99,28.545,29.53,-0.43,-1.44,242304.602618,5545,29.3202,{"date":433,"open":434,"high":250,"low":435,"close":436,"change":344,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",30.18,29.91,29.96,0.27,203371.197696,5004,30.2459,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",29.06,30.07,28.95,29.88,0.43,1.46,247099.416586,5649,29.7502,{"date":453,"open":454,"high":412,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",27.67,27.5,29.45,2.22,8.15,187607.31379,4250,28.8313,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",27.38,27.6,26.6591,27.23,-0.31,-1.13,208082.16512,5958,27.309,{"date":474,"open":475,"high":476,"low":467,"close":477,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",27.8,28.5,27.54,0,124779.357138,3760,27.5156,{"date":483,"open":484,"high":485,"low":486,"close":477,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",27.47,28.03,27.35,-0.35,-1.25,92841.208433,4331,27.6111,{"date":493,"open":494,"high":310,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",28.54,27.4401,27.89,-0.26,-0.92,123005.250495,4615,27.9591,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",28.94,27.81,28.15,-1.31,-4.45,131695.765437,4473,28.1186,{"date":513,"open":310,"high":302,"low":321,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",29.46,0.67,2.33,154854.110813,5012,29.3942,{"date":521,"open":383,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",29.63,28.2501,28.79,0.05,0.17,127115.074148,4565,28.8597,{"date":531,"open":532,"high":533,"low":534,"close":351,"change":487,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",29.02,29.83,28.6,-1.2,119671.57804,4398,29.0628,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",29.66,30.22,29.005,29.09,-0.37,-1.26,144202.782504,4508,29.3393,{"date":551,"open":552,"high":553,"low":554,"close":514,"change":515,"percent_change":516,"volume":555,"transactions":556,"vwap":557},"2026-08-11",28.71,29.545,28.16,271556.186965,5688,29.0656,{"date":559,"open":560,"high":561,"low":562,"close":524,"change":21,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",27.63,29.375,26.7701,4.77,423217.620156,9158,28.3315,{"date":568,"open":454,"high":569,"low":570,"close":571,"change":572,"percent_change":262,"volume":573,"transactions":574,"vwap":575},"2026-08-07",28.43,27.09,27.48,0.82,319716.679424,8351,27.6567,{"date":577,"open":578,"high":504,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",27.62,25.91,26.66,-7.11,-21.05,721815.22016,13944,26.8624,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",33.74,34.4,32.6001,33.77,0.03,0.09,247250.359728,6591,33.6359,{"date":598,"open":599,"high":600,"low":601,"close":588,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",33.12,34.25,32.815,1.63,5.08,204465.509884,5605,33.6792,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",30.68,32.19,30,32.11,1.85,6.11,174065.642953,5141,31.5154,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",31.73,32.245,30.01,30.26,-0.63,-2.04,197554.233325,5215,30.6628,{"date":630,"open":631,"high":197,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",30.19,30.89,1.38,4.68,229236.838863,5279,30.7559,{"date":639,"open":640,"high":641,"low":321,"close":642,"change":242,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",30.29,30.67,29.51,-5.57,349452.626769,7554,29.5937,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",31.46,31.68,30.0901,31.25,-0.87,-2.71,305811.146252,8021,30.8324,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":118,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",31.54,32.27,30.03,32.12,3.65,185355.1875,5889,31.4389,{"date":669,"open":670,"high":671,"low":561,"close":672,"change":54,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",30.51,31.04,30.99,1.61,203387.0112,5511,30.4019,{"date":678,"open":631,"high":679,"low":611,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",30.965,30.5,-0.14,-0.46,189264.38835,5728,30.4414,{"date":687,"open":660,"high":688,"low":240,"close":291,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",31.87,-1.38,-4.31,156654.04876,6040,31.0061,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",30.84,32.41,32.02,1.87,6.2,185620.109925,7599,31.9724,{"date":705,"open":216,"high":706,"low":333,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",31.22,30.15,-0.49,-1.6,114327.444717,3979,30.3098,{"date":714,"open":715,"high":716,"low":717,"close":291,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":291},"2026-07-17",29.97,31.030001,29.4,-0.28,-0.91,174600,{"date":722,"open":723,"high":724,"low":226,"close":725,"change":535,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-16",31.4,31.42,30.92,-3.74,196500,{"date":729,"open":730,"high":731,"low":732,"close":663,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":663},"2026-07-15",33.34,33.97,31.18,-0.89,-2.7,143600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":437,"percent_change":572,"volume":742,"transactions":9,"vwap":741},"2026-07-14",33.23,33.29,32.15,33.0099983,182000,{"date":744,"open":745,"high":730,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",33.3,32.4,32.74,-1.03,-3.05,219500,{"date":752,"open":588,"high":753,"low":754,"close":591,"change":478,"percent_change":478,"volume":755,"transactions":9,"vwap":591},"2026-07-10",34.080002,33.2,124900,{"date":757,"open":758,"high":759,"low":741,"close":591,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":591},"2026-07-09",33.49,34.42,0.83,2.52,222100,{"date":764,"open":765,"high":766,"low":227,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",32.28,33.029999,32.94,0.45,1.39,121600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",34.16,34.2,32.029999,32.49,-2.47,-7.07,256700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",34.11,35.88,34.099998,34.96,0.99,2.91,170100,{"date":790,"open":791,"high":792,"low":793,"close":731,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":731},"2026-07-02",38.36,38.46,33.71,-4.53,-11.77,209500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":323,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",39.32,40.28,38.41,38.5,-3.24,112300,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",38.75,40.8,39.79,1.04,2.68,106900,{"date":814,"open":815,"high":816,"low":817,"close":807,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":807},"2026-06-29",38.18,39.060001,37.040001,0.12,0.31,165200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":47,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",36.8,39.080002,36.52,38.63,2.66,516000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":515,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-25",37.53,37.69,35.51,37.63,1.81,174900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":209,"percent_change":241,"volume":843,"transactions":9,"vwap":842},"2026-06-24",37.4,38.35,36.45,36.96,172700,{"date":845,"open":802,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",38.73,36.88,37.16,-2.85,-7.12,254200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",40.88,41.59,38.93,40.0099983,-0.44,-1.09,231000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",39.81,40.54,39.0099983,40.45,1.57,4.04,255000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":210,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",39.97,40.37,38.6,38.88,-1.64,161600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",40.18,40.63,38.96,39.53,-0.56,-1.4,160600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":138,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",41.3,42,38.55,40.09,1.67,244000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":884,"percent_change":885,"volume":901,"transactions":9,"vwap":900},"2026-06-12",40.099998,42.16,39.22,39.43,238200,{"date":903,"open":904,"high":897,"low":839,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",38.029999,39.99,2.2,5.82,338400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",39.02,40.57,37.67,37.79,-1.58,-4.01,266500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",41.57,42.59,38.0099983,39.37,-1.73,-4.21,204500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",41.23,41.89,40.07,41.099998,1.06,2.65,205900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":508,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",43.44,44.17,39.11,40.040001,-10,418200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",43.55,45.51,42.040001,44.49,-0.64,-1.42,280100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",47.72,47.8,44.41,45.13,-3.06,-6.35,416400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",48.68,49.88,47.23,48.19,-0.05,-0.1,350400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":90,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-01",46.74,48.34,44.34,48.24,2.16,349900,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",47.51,43.89,47.22,0.52,1.11,439700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-28",50.74,51.4,45.2,46.7,-4.56,-8.9,633600,{"date":997,"open":998,"high":26,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",50,48.12,51.26,4.22,8.97,1072100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":189,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-26",47.060001,48.25,45,47.040001,7.57,518900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":261,"percent_change":457,"volume":1018,"transactions":9,"vwap":1017},"2026-05-22",43.54,46.48,43.27,43.73,327200,{"date":1020,"open":920,"high":1016,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",41.46,42.78,0.58,1.37,178000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",42.99,43.62,41.7,42.2,0.53,1.27,252100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":915,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",42.94,44.57,39.69,41.67,-3.65,382300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",43.66,43.8,42.17,43.25,-0.25,-0.57,495800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",42.5,44.58,41.62,43.5,-1.07,-2.4,375100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1038,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1038},"2026-05-14",42.68,46.47,40.55,2.06,4.85,573100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",45.17,46.25,41,42.51,-2.64,-5.85,409200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":915,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",45.63,45.79,43.65,45.15,-3.38,795700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",40.5,46.75,39.73,46.73,6.69,16.71,878800,{"date":1096,"open":1097,"high":1098,"low":1097,"close":941,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":941},"2026-05-08",37.2,40.84,2.55,6.8,910000,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",31.55,37.76,37.49,7.21,23.81,791600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":398,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-06",29.95,30.62,29.18,30.28,1.58,132800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",29.3,30.14,28.63,29.81,0.44,1.5,102300,{"date":1128,"open":415,"high":1112,"low":445,"close":1129,"change":1130,"percent_change":209,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",29.37,-0.06,115600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":230,"percent_change":699,"volume":1138,"transactions":9,"vwap":1137},"2026-05-01",28.98,29.56,28.61,29.43,108800,{"date":1140,"open":1141,"high":1114,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",27.84,27.7,28.89,0.98,3.51,145200,{"date":1148,"open":405,"high":321,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",25.6,27.91,0.04,0.14,303300,{"date":1155,"open":1114,"high":1156,"low":1157,"close":1158,"change":885,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",29.87,27.24,27.87,-4.78,90800,{"date":1162,"open":542,"high":250,"low":1163,"close":309,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":309},"2026-04-27",28.38,-0.9,-2.98,160200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":209,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",30.49,31.34,28.49,30.17,-0.66,133100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":427,"percent_change":885,"volume":1181,"transactions":9,"vwap":1180},"2026-04-23",30.9,31.3,28.34,30.37,332000,{"date":1183,"open":1184,"high":1185,"low":541,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",32.37,32.64,30.8,-1.54,-4.76,255300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":118,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",31.26,32.62,32.34,3.62,164600,{"date":1198,"open":541,"high":1199,"low":541,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",31.28,31.21,1.23,4.1,105400,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":985,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-17",29.48,30.35,29.98,3.84,92600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",27.85,28.87,1.05,3.77,74500,{"date":1219,"open":454,"high":1220,"low":570,"close":1221,"change":1222,"percent_change":271,"volume":770,"transactions":9,"vwap":1221},"2026-04-15",27.95,27.82,0.2,{"date":1224,"open":1225,"high":1225,"low":486,"close":578,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":578},"2026-04-14",27.92,-0.09,-0.32,101800,{"date":1230,"open":570,"high":1225,"low":570,"close":1231,"change":292,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",27.71,2.03,145300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":526,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",27.26,27.61,26.11,27.16,0.63,245100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1116,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",26.5,28.4,26,26.99,0.42,496500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",27.53,28.1,26.27,26.57,0.57,2.19,224300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1246,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1246},"2026-04-07",26.61,26.96,25.76,-0.8,-2.99,128700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-06",26.6,27.27,26.51,26.8,0.19,0.71,155100,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1261,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1261},"2026-04-02",25.27,27.13,0.59,2.27,95400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",26.87,27.2,26.01,26.02,-0.45,-1.7,106500,{"date":1293,"open":570,"high":1294,"low":27,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",27.31,26.47,-0.18,-0.68,273400,{"date":1300,"open":1225,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1041,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",28.45,26.59,26.65,-1.01,122100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",28.57,29.08,27.34,27.66,-1.05,-3.66,290900,{"date":1316,"open":1206,"high":1317,"low":476,"close":552,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":552},"2026-03-26",30.1,-0.85,-2.88,118500,{"date":1322,"open":1112,"high":1323,"low":514,"close":1135,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1135},"2026-03-25",30.31,0.07,0.24,137600,{"date":1328,"open":1329,"high":1323,"low":1329,"close":1330,"change":143,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-24",28.85,29.49,1.1,102500,{"date":1334,"open":310,"high":611,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",28.41,29.17,1.4,5.04,157500,{"date":1341,"open":1301,"high":1301,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",27.65,27.77,-0.59,-2.08,103400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",28.26,29.15,27.98,28.36,-0.11,-0.39,75700,{"date":1357,"open":1358,"high":1123,"low":1301,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",28.82,28.47,-0.62,-2.13,77000,{"date":1364,"open":1365,"high":717,"low":351,"close":544,"change":344,"percent_change":345,"volume":1366,"transactions":9,"vwap":544},"2026-03-17",29.11,71600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":415,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":415},"2026-03-16",28.91,29.44,28.42,0.56,1.97,88600,{"date":1376,"open":342,"high":1377,"low":1378,"close":1301,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1301},"2026-03-13",29.049999,28.14,-0.24,-0.84,64500,{"date":1383,"open":1384,"high":544,"low":1349,"close":310,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":310},"2026-03-12",28.67,-0.72,-2.45,63400,{"date":1389,"open":1390,"high":435,"low":1391,"close":1392,"change":1354,"percent_change":507,"volume":1393,"transactions":9,"vwap":1392},"2026-03-11",29.65,29.22,29.41,44800,{"date":1395,"open":1396,"high":1397,"low":1206,"close":1398,"change":592,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-10",29.77,30.55,29.8,0.1,94200,{"date":1402,"open":1336,"high":446,"low":1403,"close":1396,"change":1379,"percent_change":1264,"volume":1404,"transactions":9,"vwap":1396},"2026-03-09",28.75,75300,{"date":1406,"open":1317,"high":696,"low":1407,"close":622,"change":1380,"percent_change":1408,"volume":1409,"transactions":9,"vwap":622},"2026-03-06",29.89,-2.72,110800,{"date":1411,"open":1412,"high":688,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",31.35,30.48,30.85,-0.94,-2.96,64200,{"date":1419,"open":1420,"high":258,"low":1421,"close":249,"change":39,"percent_change":1422,"volume":1423,"transactions":9,"vwap":249},"2026-03-04",31.32,30.77,2.35,129600,{"date":1425,"open":1426,"high":1178,"low":1427,"close":1428,"change":1429,"percent_change":242,"volume":1430,"transactions":9,"vwap":1428},"2026-03-03",30.91,29.9,31.059999,-0.55,98300,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":526,"percent_change":230,"volume":1436,"transactions":9,"vwap":1435},"2026-03-02",30.74,31.91,31.61,54000,{"date":1438,"open":620,"high":1439,"low":672,"close":1440,"change":251,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-27",33.35,31.44,-2.36,63800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-26",33.13,31.9,32.2,-0.73,-2.22,50400,{"date":1452,"open":1453,"high":1454,"low":1193,"close":1455,"change":1222,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-25",33,33.21,32.93,0.61,58600,{"date":1459,"open":227,"high":1460,"low":1435,"close":1461,"change":985,"percent_change":1145,"volume":1462,"transactions":9,"vwap":1461},"2026-02-24",32.92,32.73,101500,{"date":1464,"open":1465,"high":1466,"low":289,"close":1467,"change":1164,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-23",32.099998,32.48,31.62,-2.77,90000,{"date":1471,"open":1472,"high":1455,"low":1473,"close":1474,"change":398,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-20",31.89,31.74,32.52,1.47,94600,{"date":1478,"open":1473,"high":1479,"low":660,"close":1480,"change":1481,"percent_change":1372,"volume":1482,"transactions":9,"vwap":1480},"2026-02-19",32.26,32.049999,0.18,90500,{"date":1484,"open":258,"high":1485,"low":1486,"close":688,"change":281,"percent_change":1487,"volume":1488,"transactions":9,"vwap":688},"2026-02-18",32.56,31.51,-1.48,78300,{"date":1490,"open":1474,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1304,"volume":1387,"transactions":9,"vwap":1493},"2026-02-17",32.83,31.96,32.35,-0.33,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":188,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-13",31.65,32.85,31.39,32.68,3.25,84000,{"date":1504,"open":1505,"high":1505,"low":1317,"close":1497,"change":1506,"percent_change":515,"volume":1507,"transactions":9,"vwap":1497},"2026-02-12",31.72,0.21,94000,{"date":1509,"open":1446,"high":1510,"low":1511,"close":1440,"change":1151,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1440},"2026-02-11",31.94,30.11,0.13,119800,{"date":1515,"open":740,"high":1185,"low":1516,"close":723,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":723},"2026-02-10",31.38,-1.11,-3.41,74200,{"date":1521,"open":1522,"high":1523,"low":288,"close":186,"change":313,"percent_change":1524,"volume":1525,"transactions":9,"vwap":186},"2026-02-09",30.95,32.8,5.18,120200,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1426,"change":293,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1426},"2026-02-06",29.71,31.53,6.29,195200,{"date":1533,"open":1534,"high":1535,"low":1236,"close":1309,"change":388,"percent_change":993,"volume":1536,"transactions":9,"vwap":1309},"2026-02-05",32,33.66,422300,{"date":1538,"open":1539,"high":205,"low":1540,"close":1541,"change":1542,"percent_change":118,"volume":1543,"transactions":9,"vwap":1541},"2026-02-04",30.4,29.6,30.47,0.34,214500,{"date":1545,"open":1541,"high":1421,"low":456,"close":239,"change":681,"percent_change":682,"volume":1546,"transactions":9,"vwap":239},"2026-02-03",147400,{"date":1548,"open":1398,"high":725,"low":1398,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",30.27,0.5,1.68,100100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1396,"change":209,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1396},"2026-01-30",29.68,30.69,29.36,-0.67,124700,{"date":1561,"open":1398,"high":1562,"low":544,"close":715,"change":1151,"percent_change":1512,"volume":1563,"transactions":9,"vwap":715},"2026-01-29",30.08,123400,{"date":1565,"open":1440,"high":1534,"low":1398,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-28",29.93,-1.51,-4.8,138700,{"date":1571,"open":1572,"high":1497,"low":1573,"close":1440,"change":1574,"percent_change":160,"volume":1488,"transactions":9,"vwap":1440},"2026-01-27",31.15,31.02,0.23,{"date":1576,"open":1433,"high":1577,"low":280,"close":1200,"change":1124,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1200},"2026-01-26",31.56,1.43,105500,{"date":1581,"open":1582,"high":1582,"low":259,"close":1421,"change":915,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1421},"2026-01-23",32.18,-4.88,102700,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1493,"change":1125,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1493},"2026-01-22",31.41,32.72,4.86,183400,{"date":1592,"open":1562,"high":716,"low":1593,"close":1414,"change":68,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1414},"2026-01-21",29.75,3.01,114000,{"date":1597,"open":291,"high":1420,"low":1528,"close":1112,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1112},"2026-01-20",-1.47,-4.68,130700,{"date":1602,"open":1184,"high":1603,"low":1604,"close":724,"change":498,"percent_change":1605,"volume":1606,"transactions":9,"vwap":724},"2026-01-16",32.75,31.08,-2.84,162900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1194,"change":1353,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1194},"2026-01-15",32.77,33.45,32.21,-0.34,196100,{"date":1615,"open":1616,"high":1466,"low":1529,"close":1617,"change":138,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-14",31.57,32.45,2.08,113700,{"date":1621,"open":706,"high":1622,"low":216,"close":249,"change":138,"percent_change":1623,"volume":1624,"transactions":9,"vwap":249},"2026-01-13",32.36,2.12,110200,{"date":1626,"open":1627,"high":1628,"low":542,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-12",30.34,31.23,31.13,0.79,2.6,82800,{"date":1634,"open":1635,"high":1636,"low":1398,"close":1627,"change":1512,"percent_change":447,"volume":1637,"transactions":9,"vwap":1627},"2026-01-09",30.12,30.45,54300,{"date":1639,"open":1627,"high":1640,"low":611,"close":1641,"change":1642,"percent_change":427,"volume":1643,"transactions":9,"vwap":1641},"2026-01-08",30.54,30.21,-0.13,58200,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1627,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1627},"2026-01-07",30.7,29.73,-0.47,-1.53,537700,{"date":1652,"open":1653,"high":185,"low":1654,"close":1655,"change":1612,"percent_change":859,"volume":1656,"transactions":9,"vwap":1655},"2026-01-06",31,30.33,30.81,93200,{"date":1658,"open":642,"high":1659,"low":642,"close":1572,"change":399,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1572},"2026-01-05",31.47,5.63,128500,{"date":1663,"open":1664,"high":1123,"low":415,"close":1330,"change":1542,"percent_change":377,"volume":1665,"transactions":9,"vwap":1330},"2026-01-02",29.5,72400,{"date":1667,"open":1668,"high":423,"low":1669,"close":1350,"change":1670,"percent_change":498,"volume":1671,"transactions":9,"vwap":1350},"2025-12-31",29.47,29.040001,-0.27,103900,{"date":1673,"open":533,"high":715,"low":1674,"close":1675,"change":416,"percent_change":242,"volume":1676,"transactions":9,"vwap":1675},"2025-12-30",29.39,29.42,69600,{"date":1678,"open":1566,"high":1679,"low":279,"close":1680,"change":1681,"percent_change":251,"volume":1682,"transactions":9,"vwap":1680},"2025-12-29",30.39,29.94,-0.23,75200,{"date":1684,"open":1685,"high":1641,"low":1557,"close":1172,"change":160,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1172},"2025-12-26",29.38,2.51,78100,{"date":1689,"open":1690,"high":1156,"low":1691,"close":1137,"change":209,"percent_change":1558,"volume":1692,"transactions":9,"vwap":1137},"2025-12-24",29.54,29.29,50900,{"date":1694,"open":1143,"high":1695,"low":1403,"close":522,"change":1240,"percent_change":1696,"volume":1697,"transactions":9,"vwap":522},"2025-12-23",29.82,2.17,121000,{"date":1699,"open":375,"high":363,"low":375,"close":1700,"change":1248,"percent_change":1475,"volume":1701,"transactions":9,"vwap":1700},"2025-12-22",29,107400,{"date":1703,"open":1704,"high":1350,"low":1359,"close":1705,"change":545,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",28.7,28.58,-1.28,216500,{"date":1709,"open":1336,"high":1206,"low":552,"close":445,"change":153,"percent_change":1710,"volume":1711,"transactions":9,"vwap":445},"2025-12-18",1.22,88000,{"date":1713,"open":611,"high":1115,"low":1714,"close":534,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":534},"2025-12-17",28.56,-1.41,-4.7,97600,{"date":1719,"open":279,"high":1720,"low":1668,"close":622,"change":366,"percent_change":1721,"volume":1722,"transactions":9,"vwap":622},"2025-12-16",30.52,2.99,155900,{"date":1724,"open":1725,"high":1726,"low":1377,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-15",30.030001,30.25,29.14,-0.5,-1.69,103200,{"date":1732,"open":1556,"high":1556,"low":426,"close":1733,"change":1304,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",29.64,-3.3,107700,{"date":1737,"open":1186,"high":237,"low":622,"close":1738,"change":113,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-11",30.65,-0.03,91000,{"date":1742,"open":446,"high":1743,"low":1744,"close":218,"change":1240,"percent_change":1745,"volume":1746,"transactions":9,"vwap":218},"2025-12-10",30.94,29.84,2.1,145800,{"date":1748,"open":279,"high":331,"low":1749,"close":1725,"change":230,"percent_change":293,"volume":1750,"transactions":9,"vwap":1725},"2025-12-09",29.52,105100,{"date":1752,"open":414,"high":1733,"low":1753,"close":1330,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1330},"2025-12-08",28.76,0.75,2.61,77100,{"date":1758,"open":1759,"high":1129,"low":1760,"close":351,"change":1642,"percent_change":1289,"volume":1476,"transactions":9,"vwap":351},"2025-12-05",28.88,28.52,{"date":1762,"open":394,"high":445,"low":1763,"close":1214,"change":1023,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1214},"2025-12-04",28.21,2.05,88700,{"date":1767,"open":1768,"high":375,"low":454,"close":1769,"change":1770,"percent_change":1049,"volume":1771,"transactions":9,"vwap":1769},"2025-12-03",28.46,28.29,-0.07,126100,{"date":1773,"open":1122,"high":1365,"low":1774,"close":1352,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1352},"2025-12-02",28.24,-0.17,-0.6,98600,{"date":1779,"open":532,"high":532,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-01",28.040001,28.53,-0.83,-2.83,132400,{"date":1786,"open":1787,"high":423,"low":475,"close":1557,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1557},"2025-11-28",28.59,0.89,3.13,117000,{"date":1792,"open":1691,"high":250,"low":1769,"close":1359,"change":1124,"percent_change":867,"volume":1793,"transactions":9,"vwap":1359},"2025-11-26",260400,{"date":1795,"open":1796,"high":652,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-25",25.55,24.58,28.030001,-1.35,-4.59,424500,{"date":1803,"open":1804,"high":611,"low":1805,"close":1685,"change":818,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1685},"2025-11-24",29.33,29.059999,0.41,133700,{"date":1809,"open":1774,"high":1635,"low":353,"close":1810,"change":810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-21",29.26,3.69,98900,{"date":1814,"open":641,"high":1653,"low":405,"close":1815,"change":924,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-20",28.22,-5.78,131000,{"date":1819,"open":279,"high":623,"low":1820,"close":1112,"change":345,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1112},"2025-11-19",29.59,0.94,89300,{"date":1824,"open":1825,"high":1208,"low":299,"close":1826,"change":219,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",29.79,29.67,-1.36,101900,{"date":1830,"open":680,"high":1655,"low":1831,"close":1562,"change":950,"percent_change":1345,"volume":1832,"transactions":9,"vwap":1562},"2025-11-17",29.62,109000,{"date":1834,"open":218,"high":289,"low":1323,"close":288,"change":858,"percent_change":1715,"volume":1835,"transactions":9,"vwap":288},"2025-11-14",68500,{"date":1837,"open":1838,"high":1839,"low":1522,"close":1840,"change":777,"percent_change":1841,"volume":1619,"transactions":9,"vwap":1840},"2025-11-13",33.32,33.62,31.16,-7.34,{"date":1843,"open":1194,"high":1844,"low":1194,"close":1845,"change":1337,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-12",33.64,33.63,4.34,93400,{"date":1849,"open":1588,"high":1588,"low":1850,"close":1851,"change":1297,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-11",32.07,32.23,-2.07,75400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":933,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-10",32.53,32.98,31.85,32.91,3.33,81600,{"date":1863,"open":1493,"high":1864,"low":1529,"close":1858,"change":1164,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1858},"2025-11-07",32.38,-2.75,111100,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1603,"change":219,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1603},"2025-11-06",33.19,32.39,-1.24,80000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1567,"volume":1880,"transactions":9,"vwap":1878},"2025-11-05",33.81,34.33,33.040001,33.16,-0.51,136200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":859,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-04",33.96,34.44,32.96,33.67,-3.14,60800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":241,"percent_change":1649,"volume":1665,"transactions":9,"vwap":1894},"2025-11-03",35.32,35.47,34.31,34.76,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":859,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-31",36.34,36.7,34.75,35.3,-3,115500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":345,"percent_change":133,"volume":1909,"transactions":9,"vwap":1908},"2025-10-30",35.87,37,35.82,36.39,67300,{"date":1911,"open":841,"high":1912,"low":1913,"close":1914,"change":1612,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-29",36.86,35.74,36.11,-0.93,59900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":841,"change":818,"percent_change":376,"volume":1922,"transactions":9,"vwap":841},"2025-10-28",36.33,36.87,35.83,66100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1919,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1919},"2025-10-27",36.5,36.79,36.07,0.11,0.3,61200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":819,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-24",36.47,36.54,35.92,36.22,0.86,39300,{"date":1940,"open":1941,"high":1914,"low":1942,"close":1943,"change":1215,"percent_change":1594,"volume":1944,"transactions":9,"vwap":1943},"2025-10-23",34.89,34.24,35.91,53400,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1612,"percent_change":1950,"volume":1888,"transactions":9,"vwap":1949},"2025-10-22",35.22,34.21,34.86,-0.97,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":108,"percent_change":526,"volume":1957,"transactions":9,"vwap":1956},"2025-10-21",35.07,35.6,34.54,35.2,96300,{"date":1959,"open":1960,"high":833,"low":1961,"close":1962,"change":1023,"percent_change":1551,"volume":1963,"transactions":9,"vwap":1962},"2025-10-20",35,34.91,35.14,45800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1915,"percent_change":406,"volume":1970,"transactions":9,"vwap":1969},"2025-10-17",35.16,35.4,34.52,34.56,87100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-16",37.52,37.66,35.33,35.49,-2.01,-5.36,128900,{"date":1981,"open":1982,"high":1974,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-15",36.59,37.5,1.41,3.91,100900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1256,"percent_change":313,"volume":1993,"transactions":9,"vwap":1992},"2025-10-14",34.97,36.69,34.8,36.09,89200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":198,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",35.53,35.98,35.23,35.52,1.95,99400,{"date":2003,"open":1912,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-10",37.24,34.73,34.84,-1.95,-5.3,119100,{"date":2011,"open":783,"high":2012,"low":2013,"close":1926,"change":366,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1926},"2025-10-09",37.02,35.24,2.42,91800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1935,"change":1023,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1935},"2025-10-08",35.67,36.49,35.19,1.64,59400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1558,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-07",36.060001,36.48,35.26,35.34,-1.86,101700,{"date":2032,"open":1927,"high":2033,"low":1907,"close":2034,"change":1222,"percent_change":1372,"volume":1711,"transactions":9,"vwap":2034},"2025-10-06",36.55,36.0099983,{"date":2036,"open":2037,"high":1927,"low":2038,"close":2039,"change":54,"percent_change":769,"volume":2040,"transactions":9,"vwap":2039},"2025-10-03",35.44,35.0099983,35.81,79100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1891,"change":526,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1891},"2025-10-02",35.29,35.37,34.63,0.48,90400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-01",34.07,35.58,33.85,35.15,0.77,2.24,107500,{"date":2058,"open":2059,"high":759,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1332,"transactions":9,"vwap":2061},"2025-09-30",33.8,33.55,34.38,0.65,1.93,{"date":2065,"open":2050,"high":600,"low":2060,"close":2066,"change":2067,"percent_change":592,"volume":2068,"transactions":9,"vwap":2066},"2025-09-29",33.73,0.01,63700,{"date":2070,"open":2071,"high":2072,"low":16,"close":2073,"change":113,"percent_change":1739,"volume":1160,"transactions":9,"vwap":2073},"2025-09-26",33.92,34.17,33.72,{"date":2075,"open":1839,"high":2076,"low":745,"close":2066,"change":1049,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2066},"2025-09-25",33.93,-0.74,83500,{"date":2080,"open":2081,"high":2082,"low":1439,"close":2083,"change":858,"percent_change":1706,"volume":1282,"transactions":9,"vwap":2083},"2025-09-24",34.57,34.69,33.98,{"date":2085,"open":2086,"high":2087,"low":2088,"close":759,"change":2089,"percent_change":933,"volume":2090,"transactions":9,"vwap":759},"2025-09-23",34.18,34.68,34.09,0.36,91500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":593,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-22",33.75,34.19,33.42,34.060001,0.26,140700,{"date":2100,"open":2101,"high":2102,"low":2066,"close":731,"change":387,"percent_change":2103,"volume":2104,"transactions":9,"vwap":731},"2025-09-19",34.48,34.83,-1.16,194300,{"date":2106,"open":774,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1618,"volume":1853,"transactions":9,"vwap":2109},"2025-09-18",34.46,33.95,34.37,0.7,{"date":2112,"open":2113,"high":1948,"low":1439,"close":1886,"change":1151,"percent_change":818,"volume":770,"transactions":9,"vwap":1886},"2025-09-17",33.7,{"date":2115,"open":2116,"high":2117,"low":1491,"close":1845,"change":1023,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1845},"2025-09-16",33.049999,33.69,1.75,108300,{"date":2121,"open":1460,"high":2122,"low":2123,"close":2116,"change":123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2116},"2025-09-15",33.43,32.080002,0.76,190300,{"date":2127,"open":2059,"high":2059,"low":2128,"close":1523,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1523},"2025-09-12",32.69,-1.21,-3.56,106100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-11",33.060001,34.79,32.82,34.0099983,0.97,2.94,170700,{"date":2142,"open":2143,"high":2144,"low":1500,"close":1877,"change":2145,"percent_change":624,"volume":2146,"transactions":9,"vwap":1877},"2025-09-10",33.25,33.59,-0.21,94900,{"date":2148,"open":2149,"high":2149,"low":1609,"close":2143,"change":1354,"percent_change":2103,"volume":2150,"transactions":9,"vwap":2143},"2025-09-09",33.57,77200,{"date":2152,"open":2134,"high":18,"low":1194,"close":1844,"change":1274,"percent_change":977,"volume":2153,"transactions":9,"vwap":1844},"2025-09-08",132200,{"date":2155,"open":2156,"high":2122,"low":1603,"close":1455,"change":2157,"percent_change":2158,"volume":1525,"transactions":9,"vwap":1455},"2025-09-05",33.33,-0.12,-0.36,{"date":2160,"open":1505,"high":1869,"low":724,"close":2116,"change":769,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2116},"2025-09-04",4.39,167900,{"date":2164,"open":2165,"high":1194,"low":649,"close":2166,"change":281,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-03",32.14,31.66,-1.49,125900,{"date":2170,"open":1465,"high":767,"low":1480,"close":2165,"change":281,"percent_change":1598,"volume":2171,"transactions":9,"vwap":2165},"2025-09-02",131600,{"date":2173,"open":2174,"high":2174,"low":2175,"close":1193,"change":281,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1193},"2025-08-29",33.17,32.3,-1.45,551100,{"date":2179,"open":1461,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":118,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",33.44,32.67,33.099998,0.37,81500,{"date":2186,"open":1460,"high":2187,"low":2181,"close":1461,"change":2145,"percent_change":950,"volume":2188,"transactions":9,"vwap":1461},"2025-08-27",33.39,75600,{"date":2190,"open":1870,"high":1453,"low":1870,"close":767,"change":1550,"percent_change":2191,"volume":2192,"transactions":9,"vwap":767},"2025-08-26",1.54,112500,{"date":2194,"open":1498,"high":2195,"low":746,"close":2196,"change":1648,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-25",32.99,32.44,-1.43,92200,{"date":2200,"open":650,"high":2116,"low":1192,"close":1859,"change":893,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1859},"2025-08-22",5.35,199500,{"date":2204,"open":1604,"high":2205,"low":2206,"close":2207,"change":1928,"percent_change":153,"volume":2208,"transactions":9,"vwap":2207},"2025-08-21",31.49,30.58,31.24,141200,{"date":2210,"open":1446,"high":1446,"low":288,"close":1629,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1629},"2025-08-20",-0.82,-2.57,116800,{"date":2215,"open":2216,"high":775,"low":732,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-19",31.78,31.95,0.22,0.69,216300,{"date":2222,"open":1587,"high":2223,"low":1572,"close":620,"change":153,"percent_change":2224,"volume":2225,"transactions":9,"vwap":620},"2025-08-18",31.8,1.12,109700,{"date":2227,"open":2228,"high":2229,"low":1549,"close":1516,"change":2157,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1516},"2025-08-15",31.64,31.69,-0.38,187400,{"date":2233,"open":2187,"high":16,"low":1420,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-14",31.5,-2.33,-6.89,183500,{"date":2239,"open":2240,"high":1960,"low":2093,"close":2241,"change":858,"percent_change":1706,"volume":2242,"transactions":9,"vwap":2241},"2025-08-13",34.72,33.83,200000,{"date":2244,"open":1498,"high":1893,"low":2245,"close":2246,"change":867,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-12",32.47,34.27,4.8,236100,{"date":2250,"open":2251,"high":2059,"low":2252,"close":2253,"change":1226,"percent_change":1670,"volume":2254,"transactions":9,"vwap":2253},"2025-08-11",32.9,32.09,32.7,358400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1648,"percent_change":1715,"volume":2261,"transactions":9,"vwap":2260},"2025-08-08",33.37,33.82,31.36,32.79,429300,{"date":2263,"open":2264,"high":2265,"low":237,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-07",40.049999,40.59,33.26,-10.88,-24.65,885700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1222,"percent_change":312,"volume":2104,"transactions":9,"vwap":2275},"2025-08-06",44.18,44.98,43.38,44.14,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":525,"percent_change":1928,"volume":2282,"transactions":9,"vwap":2281},"2025-08-05",44,44.28,42.77,43.94,166800,{"date":2284,"open":2285,"high":2286,"low":2285,"close":982,"change":262,"percent_change":2287,"volume":2288,"transactions":9,"vwap":982},"2025-08-04",40.95,43.9,7.55,166200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":144,"change":1901,"percent_change":2294,"volume":2295,"transactions":9,"vwap":144},"2025-08-01",42.82,43.13,40.79,-6.85,288300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":593,"percent_change":1506,"volume":2302,"transactions":9,"vwap":2301},"2025-07-31",43.79,44.39,43.07,43.81,159000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":681,"percent_change":1227,"volume":755,"transactions":9,"vwap":2308},"2025-07-30",43.77,44.83,43,43.72,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1416,"volume":2316,"transactions":9,"vwap":2314},"2025-07-29",45.65,45.9,43.82,43.86,-1.34,124600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":991,"change":1788,"percent_change":2322,"volume":2323,"transactions":9,"vwap":991},"2025-07-28",44.4,45.85,44.23,2.01,99200,{"date":2325,"open":2326,"high":2327,"low":1046,"close":2328,"change":819,"percent_change":2110,"volume":2329,"transactions":9,"vwap":2328},"2025-07-25",44.32,44.5,44.31,130500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2278,"change":2315,"percent_change":1416,"volume":2335,"transactions":9,"vwap":2278},"2025-07-24",45.29,45.5,43.69,210900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-07-23",43.64,46.76,43.63,45.34,2.04,4.71,240200,{"date":2346,"open":2347,"high":1046,"low":898,"close":2348,"change":1929,"percent_change":2110,"volume":2349,"transactions":9,"vwap":2348},"2025-07-22",42.87,43.3,184100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2307,"change":2355,"percent_change":1226,"volume":2356,"transactions":9,"vwap":2307},"2025-07-21",43.0099983,43.51,42.58,-0.04,80900,{"date":2358,"open":1014,"high":1014,"low":2359,"close":2360,"change":681,"percent_change":1227,"volume":1584,"transactions":9,"vwap":2360},"2025-07-18",42.55,43.040001,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":819,"percent_change":271,"volume":1711,"transactions":9,"vwap":2365},"2025-07-17",42.9,44.3,43.18,{"date":2367,"open":2368,"high":2352,"low":2369,"close":2347,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2347},"2025-07-16",41.63,41.28,1.53,3.7,121700,{"date":2374,"open":2375,"high":2376,"low":929,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-15",41.92,42.09,41.34,-0.22,-0.53,65400,{"date":2382,"open":2383,"high":2384,"low":931,"close":2385,"change":818,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-14",41.07,41.81,41.56,0.29,242100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":859,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-11",42.15,42.37,41.37,41.44,-2.56,99000,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":1360,"percent_change":428,"volume":2401,"transactions":9,"vwap":2400},"2025-07-10",43.12,41.91,42.53,87300,{"date":2403,"open":2404,"high":2405,"low":898,"close":2406,"change":1681,"percent_change":2379,"volume":2407,"transactions":9,"vwap":2406},"2025-07-09",43.46,43.61,43.15,71100,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2274,"change":884,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2274},"2025-07-08",43.93,43.029999,-1.27,74900,{"date":2415,"open":2416,"high":2417,"low":1048,"close":2281,"change":708,"percent_change":2418,"volume":1902,"transactions":9,"vwap":2281},"2025-07-07",44.15,44.86,-1.1,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1456,"percent_change":769,"volume":2425,"transactions":9,"vwap":2424},"2025-07-03",44.0099983,44.59,43.83,44.43,48400,{"date":2427,"open":2360,"high":2421,"low":2428,"close":2313,"change":133,"percent_change":835,"volume":1957,"transactions":9,"vwap":2313},"2025-07-02",42.71,{"date":2430,"open":2360,"high":2431,"low":2432,"close":2360,"change":545,"percent_change":1318,"volume":2433,"transactions":9,"vwap":2360},"2025-07-01",43.49,42.0099983,123000,{"date":2435,"open":2307,"high":2286,"low":2291,"close":2436,"change":2437,"percent_change":1696,"volume":2438,"transactions":9,"vwap":2436},"2025-06-30",43.41,0.92,140500,{"date":2440,"open":930,"high":1054,"low":1021,"close":2441,"change":2442,"percent_change":1578,"volume":2443,"transactions":9,"vwap":2441},"2025-06-27",42.49,0.6,246400,{"date":2445,"open":2446,"high":2447,"low":2446,"close":930,"change":2110,"percent_change":2448,"volume":2449,"transactions":9,"vwap":930},"2025-06-26",41.24,42.19,1.7,71700,{"date":2451,"open":2452,"high":2375,"low":2453,"close":2454,"change":281,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-25",41.72,40.98,41.19,-1.15,72800,{"date":2458,"open":898,"high":2459,"low":2392,"close":1040,"change":113,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1040},"2025-06-24",42.39,-0.02,107100,{"date":2463,"open":1039,"high":2464,"low":1039,"close":2465,"change":893,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-23",41.69,41.68,4.17,122400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":857,"change":2097,"percent_change":2062,"volume":2473,"transactions":9,"vwap":857},"2025-06-20",40.15,40.26,39.19,143500,{"date":2475,"open":840,"high":2264,"low":2476,"close":2477,"change":633,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-18",38.02,39.75,3.6,91300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":123,"percent_change":138,"volume":2486,"transactions":9,"vwap":2485},"2025-06-17",37.95,38.67,37.87,38.37,109400,{"date":2488,"open":2489,"high":816,"low":2490,"close":2491,"change":1928,"percent_change":2386,"volume":1676,"transactions":9,"vwap":2491},"2025-06-16",38.54,37.96,38.12,{"date":2493,"open":2494,"high":2495,"low":2496,"close":922,"change":2497,"percent_change":1084,"volume":2498,"transactions":9,"vwap":922},"2025-06-13",38.68,39.15,37.85,-1.33,96000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":281,"volume":2506,"transactions":9,"vwap":2504},"2025-06-12",39.29,39.74,39.26,39.34,-0.19,69900,{"date":2508,"open":2509,"high":800,"low":2510,"close":883,"change":1152,"percent_change":2089,"volume":2511,"transactions":9,"vwap":883},"2025-06-11",39.64,39.2,76700,{"date":2513,"open":824,"high":2514,"low":2483,"close":2515,"change":2386,"percent_change":160,"volume":2516,"transactions":9,"vwap":2515},"2025-06-10",39.44,39.39,86900,{"date":2518,"open":899,"high":2519,"low":2520,"close":2521,"change":1324,"percent_change":1481,"volume":1126,"transactions":9,"vwap":2521},"2025-06-09",39.42,39,39.099998,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1222,"percent_change":984,"volume":2528,"transactions":9,"vwap":2527},"2025-06-06",39.41,39.52,38.89,39.029999,87200,{"date":2530,"open":2515,"high":2531,"low":2532,"close":2533,"change":1728,"percent_change":2412,"volume":2534,"transactions":9,"vwap":2533},"2025-06-05",39.65,38.4,38.83,199700,{"date":2536,"open":2489,"high":2537,"low":2489,"close":2538,"change":2539,"percent_change":2014,"volume":2540,"transactions":9,"vwap":2538},"2025-06-04",39.59,39.33,0.93,144100,{"date":2542,"open":2482,"high":824,"low":1105,"close":2532,"change":54,"percent_change":2543,"volume":1305,"transactions":9,"vwap":2532},"2025-06-03",1.29,{"date":2545,"open":1982,"high":2546,"low":1982,"close":2547,"change":2548,"percent_change":977,"volume":2549,"transactions":9,"vwap":2547},"2025-06-02",38.080002,37.91,0.8,155800,{"date":2551,"open":2552,"high":2553,"low":1897,"close":2554,"change":2555,"percent_change":1187,"volume":2556,"transactions":9,"vwap":2554},"2025-05-30",37.31,37.59,37.11,-0.58,373400,{"date":2558,"open":2496,"high":2559,"low":2560,"close":832,"change":1739,"percent_change":2561,"volume":2562,"transactions":9,"vwap":832},"2025-05-29",38.099998,36.71,-0.08,121100,{"date":2564,"open":2565,"high":891,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-28",38.48,37.43,37.72,-0.78,-2.03,107300,{"date":2572,"open":2573,"high":2573,"low":2574,"close":802,"change":1222,"percent_change":984,"volume":2575,"transactions":9,"vwap":802},"2025-05-27",38.98,38.23,108100,{"date":2577,"open":2547,"high":2483,"low":2578,"close":2579,"change":1344,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-23",37.82,38.3,-1.52,135500,{"date":2583,"open":2584,"high":816,"low":1106,"close":2526,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2526},"2025-05-22",37.56,1.08,2.86,160800,{"date":2589,"open":801,"high":2590,"low":2591,"close":2592,"change":1950,"percent_change":2593,"volume":2473,"transactions":9,"vwap":2592},"2025-05-21",38.97,37.54,37.81,-2.5,{"date":2595,"open":2590,"high":2596,"low":840,"close":2597,"change":1049,"percent_change":950,"volume":2598,"transactions":9,"vwap":2597},"2025-05-20",39.18,38.78,103000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2527,"change":1481,"percent_change":312,"volume":2604,"transactions":9,"vwap":2527},"2025-05-19",38.39,39.17,37.78,171700,{"date":2606,"open":2527,"high":2607,"low":2608,"close":2609,"change":2157,"percent_change":468,"volume":2610,"transactions":9,"vwap":2609},"2025-05-16",39.87,38.66,38.85,245600,{"date":2612,"open":2613,"high":923,"low":825,"close":2590,"change":1125,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2590},"2025-05-15",37.47,4,436700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2613,"change":497,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2613},"2025-05-14",37.86,37.93,36.41,-0.69,323400,{"date":2624,"open":2625,"high":2626,"low":1992,"close":2627,"change":1024,"percent_change":1216,"volume":2628,"transactions":9,"vwap":2627},"2025-05-13",36.62,38.15,37.73,232800,{"date":2630,"open":783,"high":1982,"low":2631,"close":2632,"change":1764,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-12",33.52,36.36,5.97,233300,{"date":2636,"open":2637,"high":2019,"low":1617,"close":1893,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1893},"2025-05-09",36,2.49,7.83,315300,{"date":2642,"open":724,"high":1446,"low":1627,"close":2643,"change":2644,"percent_change":1764,"volume":2645,"transactions":9,"vwap":2643},"2025-05-08",31.82,0.64,171400,{"date":2647,"open":237,"high":1199,"low":2648,"close":732,"change":123,"percent_change":2649,"volume":2650,"transactions":9,"vwap":732},"2025-05-07",30.71,0.81,82400,{"date":2652,"open":2653,"high":1629,"low":444,"close":237,"change":593,"percent_change":2386,"volume":2654,"transactions":9,"vwap":237},"2025-05-06",30.32,69100,{"date":2656,"open":1433,"high":650,"low":1433,"close":696,"change":718,"percent_change":1164,"volume":1861,"transactions":9,"vwap":696},"2025-05-05",{"date":2658,"open":239,"high":2207,"low":424,"close":2659,"change":83,"percent_change":2660,"volume":2516,"transactions":9,"vwap":2659},"2025-05-02",31.12,4.5,{"date":2662,"open":1759,"high":1635,"low":1759,"close":2663,"change":985,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-01",29.78,3.87,107800,{"date":2667,"open":375,"high":2668,"low":1774,"close":1384,"change":2555,"percent_change":2669,"volume":1872,"transactions":9,"vwap":1384},"2025-04-30",29.16,-1.98,{"date":2671,"open":1350,"high":1826,"low":532,"close":299,"change":2672,"percent_change":1324,"volume":2673,"transactions":9,"vwap":299},"2025-04-29",0.02,66300,{"date":2675,"open":2676,"high":2677,"low":322,"close":2678,"change":593,"percent_change":819,"volume":2679,"transactions":9,"vwap":2678},"2025-04-28",29.12,29.57,29.23,79600,{"date":2681,"open":374,"high":717,"low":1774,"close":1727,"change":2442,"percent_change":1745,"volume":2682,"transactions":9,"vwap":1727},"2025-04-25",68300,{"date":2684,"open":353,"high":1403,"low":2685,"close":494,"change":312,"percent_change":2021,"volume":2686,"transactions":9,"vwap":494},"2025-04-24",28.09,67400,{"date":2688,"open":1253,"high":414,"low":1220,"close":2689,"change":2690,"percent_change":262,"volume":2691,"transactions":9,"vwap":2689},"2025-04-23",28.08,0.84,85500,{"date":180,"open":2693,"high":2694,"low":2693,"close":1157,"change":1788,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1157},26.35,27.42,3.38,87700]