[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOU":3,"homepage-market-summary":26,"stock-historical-CLOU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CLOU","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},"Global X Cloud Computing ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.81,29.24,29.32,28.74,29,-0.19,-0.66,350968.297982,29.365,17.52,249407.97167875696,95.3,1877,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},209360,76416500.891368,47.97,"2025-04-22",[177,180,190,201,210,220,229,239,248,258,268,278,287,296,307,318,329,338,349,359,367,376,386,395,405,416,425,433,443,452,460,470,480,489,499,509,518,526,535,544,552,563,573,583,592,603,612,622,632,643,654,663,673,683,692,703,713,723,734,743,751,757,764,773,781,789,798,807,815,821,830,838,846,853,861,868,875,883,890,896,904,911,917,924,932,939,946,954,962,967,974,981,988,996,1002,1007,1014,1022,1029,1036,1043,1049,1056,1062,1068,1075,1082,1091,1100,1106,1115,1121,1128,1135,1143,1151,1159,1165,1173,1181,1189,1196,1204,1212,1219,1225,1231,1237,1245,1253,1260,1266,1272,1279,1286,1293,1300,1305,1310,1315,1320,1327,1332,1336,1342,1347,1350,1356,1362,1369,1376,1384,1392,1398,1406,1414,1421,1425,1433,1437,1442,1448,1455,1460,1466,1471,1477,1481,1488,1494,1500,1506,1512,1518,1524,1530,1536,1543,1551,1557,1565,1572,1578,1584,1590,1594,1599,1604,1609,1615,1621,1626,1630,1635,1642,1647,1651,1656,1662,1670,1676,1682,1688,1695,1700,1705,1711,1715,1718,1722,1727,1731,1735,1741,1745,1748,1753,1759,1764,1768,1774,1779,1784,1791,1796,1802,1807,1812,1818,1825,1830,1836,1840,1846,1850,1854,1857,1861,1864,1869,1874,1877,1881,1885,1889,1892,1898,1904,1909,1913,1918,1921,1924,1928,1933,1938,1941,1947,1950,1956,1960,1964,1967,1972,1975,1978,1983,1986,1992,1995,1998,2003,2007,2012,2018,2023,2029,2034,2039,2045,2050,2055,2058,2063,2067,2071,2077,2082,2086,2093,2096,2100,2104,2108,2112,2118,2124,2128,2131,2135,2139,2142,2146,2150,2154,2157,2161,2165,2168,2172,2176,2180,2183,2187,2191,2194,2197,2200,2204,2207,2210,2215,2219,2223,2227,2230,2233,2237,2241,2244,2248,2251,2254,2258,2260,2262,2266,2270,2273,2276,2279,2284,2290,2294,2300,2303,2307,2311,2314,2318,2322,2327,2332,2337,2342,2348,2352,2355,2359,2364,2370,2375,2380,2387,2393],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},1850,28.9452,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",28.97,29.16,28.49,0.54,1.9,385832.653231,3515,28.9284,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",28.13,28.85,28.11,28.46,0.36,1.28,194991.576152,2513,28.5667,{"date":202,"open":203,"high":192,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",28.01,27.7242,28.1,0,172841.29387,1324,27.853,{"date":211,"open":212,"high":213,"low":214,"close":205,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.575,28.24,27.4,-0.29,-1.02,266859.290859,2299,27.9277,{"date":221,"open":222,"high":183,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",29.02,28.39,-0.55,-1.9,380865.140213,2570,28.7232,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",28.94,29.2592,28.695,-0.2,-0.69,106437.266656,1233,28.9644,{"date":240,"open":182,"high":241,"low":242,"close":243,"change":244,"percent_change":133,"volume":245,"transactions":246,"vwap":247},"2026-09-23",29.28,28.71,29.14,0.19,305561.644638,2713,29.0195,{"date":249,"open":250,"high":21,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",29.33,28.7,28.95,0.02,0.07,251730.970575,2248,29.0175,{"date":259,"open":205,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",28.945,27.7,28.93,1.11,3.99,265887.199528,2077,28.6547,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",28.4,27.72,27.82,-0.52,-1.83,127027.668753,1257,27.8914,{"date":279,"open":205,"high":280,"low":281,"close":282,"change":138,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",28.6,27.9,28.34,1.14,193575.063329,2204,28.3254,{"date":288,"open":281,"high":270,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",27.84,28.02,-0.17,-0.6,228572.114072,1962,28.1569,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",28,28.52,27.92,28.19,-0.16,-0.56,193032.202387,1889,28.2915,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",27.57,28.4598,27.5,28.35,1.22,4.5,152203.069701,1412,28.0271,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",27.22,27.73,27.08,27.13,-0.04,-0.15,493634.952791,2067,27.2564,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":18,"percent_change":235,"volume":335,"transactions":336,"vwap":337},"2026-09-10",27.16,27.58,27.035,27.17,122220.900506,1254,27.2683,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",27.33,27.49,27.19,27.36,0.13,0.48,144036.078342,1516,27.345,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":303,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",27.38,27.48,26.95,27.23,-2.02,542676.654465,5336,27.1738,{"date":360,"open":301,"high":301,"low":361,"close":362,"change":19,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",27.7415,27.79,-2.32,177310.730698,2000,27.9082,{"date":368,"open":270,"high":369,"low":370,"close":371,"change":98,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",28.65,28.25,28.45,3.68,305152.515959,2880,28.4916,{"date":377,"open":378,"high":281,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",27.71,27.32,27.44,-0.48,-1.72,325221.190733,3371,27.6152,{"date":387,"open":282,"high":388,"low":389,"close":300,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",28.675,27.875,-0.9,-3.12,686552.15942,4070,28.3015,{"date":396,"open":369,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",28.92,28.535,28.82,-0.02,-0.07,420496.409989,3363,28.7498,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",28.88,29.29,28.78,28.84,-0.08,-0.28,603154.170682,4708,28.972,{"date":417,"open":205,"high":418,"low":419,"close":397,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",29.015,28.09,1.44,5.24,784177.838394,5780,28.8204,{"date":426,"open":427,"high":428,"low":429,"close":352,"change":206,"percent_change":206,"volume":430,"transactions":431,"vwap":432},"2026-08-26",27.09,27.540912,27.03,155649.003789,1792,27.415,{"date":434,"open":435,"high":436,"low":437,"close":352,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",27.64,27.825,27.28,-0.22,-0.79,151394.836489,1851,27.541,{"date":444,"open":445,"high":203,"low":446,"close":261,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",27.91,27.68,-0.35,-1.25,136709.815172,2015,27.7999,{"date":453,"open":378,"high":419,"low":454,"close":455,"change":143,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",27.375,28.05,1.37,158929.846853,2462,27.8385,{"date":461,"open":462,"high":463,"low":341,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",27.77,27.86,27.67,-0.18,-0.65,211321.97335,2556,27.6915,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":196,"volume":477,"transactions":478,"vwap":479},"2026-08-19",27.75,28.0699,27.59,27.85,0.1,378242.065844,2807,27.8325,{"date":481,"open":463,"high":482,"low":483,"close":472,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",28.27,27.725,-0.13,-0.47,354274.204477,2270,27.9472,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":225,"volume":496,"transactions":497,"vwap":498},"2026-08-17",28.18,28.31,27,27.88,-0.54,286937.139302,1951,27.9226,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":235,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",29.195,29.265,28.29,28.42,-2.37,576684.22885,4281,28.6383,{"date":510,"open":281,"high":511,"low":512,"close":513,"change":78,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",29.18,27.8,29.11,4.83,983719.486097,5482,28.4298,{"date":519,"open":520,"high":194,"low":521,"close":462,"change":18,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",27.69,27.6,-0.68,277350.084297,3726,27.788,{"date":527,"open":281,"high":528,"low":529,"close":530,"change":484,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",28.305319,27.62,27.96,-0.46,201033.432175,2381,27.9787,{"date":536,"open":537,"high":538,"low":539,"close":419,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":317},"2026-08-10",27.07,28.2,27.065,0.81,2.97,4165939.982702,11746,{"date":545,"open":546,"high":332,"low":547,"close":437,"change":85,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",27.11,27.01,3.88,643268.347085,6693,27.3229,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",25.88,26.44,25.83,26.26,-0.58,-2.16,349504.895088,3327,26.1934,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",27.27,26.76,26.84,0.12,0.45,645208.065432,4183,26.9461,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":62,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",25.53,26.79,25.5,26.72,3.49,458838.299908,3795,26.4115,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":133,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",25.49,26.1,25.82,2.62,300047.678944,2894,25.8703,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",24.85,25.28,24.695,25.16,0.31,1.25,383606.541761,3713,25.0838,{"date":604,"open":605,"high":606,"low":607,"close":594,"change":608,"percent_change":196,"volume":609,"transactions":610,"vwap":611},"2026-07-30",24.61,24.87,24.295,0.09,315891.213567,2916,24.5902,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",24.35,25.25,24.76,0.46,1.89,223657.64168,2118,24.8014,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":617,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",24,24.55,23.66,24.3,1.93,295088.636178,2939,24.1505,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",23.57,24.09,23.44,23.84,0.77,3.34,169546.777667,1779,23.7691,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",22.805,23.18,22.8,23.07,0.55,2.44,158852.411811,1455,23.0223,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":466,"percent_change":660,"volume":661,"transactions":327,"vwap":662},"2026-07-23",23.23,23.315,22.46,22.52,-2.81,305936.176085,22.6324,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",23.85,23.05,23.17,-0.72,-3.01,179183.304291,1826,23.2555,{"date":674,"open":624,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",24.37,23.8,23.89,-0.41,-1.69,594342.25386,2162,23.9445,{"date":684,"open":685,"high":686,"low":687,"close":627,"change":688,"percent_change":133,"volume":689,"transactions":690,"vwap":691},"2026-07-20",23.91,24.58,23.88,0.16,251111.507989,2047,24.4112,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",23.79,24.29,23.77,24.14,-0.09,-0.37,224226.772253,2040,24.0711,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":568,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",24.22,24.485,23.78,24.23,0.5,316640.574803,3436,24.2119,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":325,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",24.56,24.7,23.96,24.11,-0.62,280908.21335,2974,24.2458,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",23.42,24.44,23.37,24.26,0.15,0.62,292727.695278,1884,24.1674,{"date":735,"open":676,"high":736,"low":737,"close":718,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",24.365,23.755,0.355,1.49,181908.731016,2305,24.1067,{"date":744,"open":745,"high":746,"low":747,"close":737,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":737},"2026-07-10",24.41,24.525,23.7,-0.355,-1.47,320700,{"date":752,"open":753,"high":697,"low":754,"close":718,"change":196,"percent_change":755,"volume":756,"transactions":9,"vwap":718},"2026-07-09",23.21,23.2,1.52,263600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":401,"percent_change":215,"volume":763,"transactions":9,"vwap":762},"2026-07-08",23.54,23.83,23.32,23.75,611600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",23.9,24.32,23.67,23.82,0.39,1.66,341300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":62,"volume":780,"transactions":9,"vwap":778},"2026-07-06",22.96,23.62,22.9,23.43,0.21,216300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":485,"volume":788,"transactions":9,"vwap":786},"2026-07-02",23.19,23.51,23.01,23.22,-0.11,177600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",23.059999,23.59,23.030001,23.33,0.59,2.59,623700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",22.35,22.79,22.28,22.74,0.26,1.16,247800,{"date":808,"open":809,"high":647,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",22.47,22.37,22.48,0.34,1.54,298300,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":85,"percent_change":514,"volume":820,"transactions":9,"vwap":819},"2026-06-26",21.22,22.175,22.14,394200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",21.38,21.48,21.059999,21.12,-0.43,-2,91000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",21.41,21.82,21.55,0.05,0.23,185500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":608,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",21.34,21.79,21.3,21.5,0.42,444300,{"date":847,"open":843,"high":848,"low":849,"close":832,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":832},"2026-06-22",22.301,21.055,-0.34,-1.56,612800,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",21.95,21.35,21.75,-0.23,-1.05,136700,{"date":862,"open":863,"high":864,"low":855,"close":865,"change":19,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",22.58,22.777,21.98,-2.92,333000,{"date":869,"open":777,"high":870,"low":871,"close":872,"change":447,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",23.145,22.581,22.64,-1.52,260400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":197,"volume":882,"transactions":9,"vwap":880},"2026-06-15",23,23.38,22.86,22.99,0.29,229000,{"date":884,"open":885,"high":777,"low":886,"close":887,"change":888,"percent_change":438,"volume":889,"transactions":9,"vwap":887},"2026-06-12",22.75,22.25,22.7,-0.05,234100,{"date":891,"open":892,"high":879,"low":893,"close":885,"change":894,"percent_change":273,"volume":895,"transactions":9,"vwap":885},"2026-06-11",22.59,22.26,-0.12,202000,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",22.83,23.46,22.87,-0.33,-1.42,275100,{"date":905,"open":906,"high":907,"low":908,"close":754,"change":909,"percent_change":679,"volume":910,"transactions":9,"vwap":754},"2026-06-09",23.53,23.76,22.44,-0.4,200200,{"date":912,"open":766,"high":913,"low":906,"close":914,"change":412,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-08",23.97,23.6,-1.17,224000,{"date":918,"open":686,"high":919,"low":920,"close":687,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":687},"2026-06-05",24.65,23.73,-0.92,-3.71,395100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":569,"volume":931,"transactions":9,"vwap":929},"2026-06-04",24.82,25.22,24.53,24.8,0.11,365500,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":922,"volume":938,"transactions":9,"vwap":936},"2026-06-03",25.435,24.49,24.69,-0.95,188700,{"date":940,"open":941,"high":942,"low":61,"close":943,"change":944,"percent_change":660,"volume":945,"transactions":9,"vwap":943},"2026-06-02",25.51,25.75,25.64,-0.74,506700,{"date":947,"open":948,"high":555,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",24.89,24.81,26.38,2.11,8.69,640500,{"date":955,"open":956,"high":767,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",23.36,23.27,24.27,1.27,5.52,269000,{"date":963,"open":964,"high":786,"low":863,"close":877,"change":155,"percent_change":965,"volume":966,"transactions":9,"vwap":877},"2026-05-28",22.85,3.32,200400,{"date":968,"open":969,"high":970,"low":971,"close":893,"change":19,"percent_change":972,"volume":973,"transactions":9,"vwap":893},"2026-05-27",22.41,22.735,22.11,-2.88,118800,{"date":975,"open":900,"high":976,"low":977,"close":978,"change":835,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",23.065001,22.505,22.92,0.22,102700,{"date":982,"open":983,"high":984,"low":983,"close":900,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":900},"2026-05-22",22.73,23.235,0.37,1.64,147200,{"date":989,"open":908,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",22.595,22.23,22.5,-0.25,-1.1,119500,{"date":997,"open":998,"high":885,"low":999,"close":885,"change":344,"percent_change":1000,"volume":1001,"transactions":9,"vwap":885},"2026-05-20",22.36,22.12,0.57,246800,{"date":1003,"open":1004,"high":656,"low":992,"close":1005,"change":888,"percent_change":438,"volume":1006,"transactions":9,"vwap":1005},"2026-05-19",22.91,22.62,250900,{"date":1008,"open":971,"high":1009,"low":1010,"close":1011,"change":709,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",22.71,22.09,22.67,2.26,361000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":812,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",21.71,22.395,21.68,22.17,1.56,147700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":108,"percent_change":888,"volume":1028,"transactions":9,"vwap":1027},"2026-05-14",21.8,21.99,21.4,21.83,157400,{"date":1030,"open":833,"high":1031,"low":1032,"close":1033,"change":484,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",21.975,21.472,21.84,-0.59,138100,{"date":1037,"open":809,"high":992,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-12",21.86,21.97,-0.51,-2.27,129100,{"date":1044,"open":885,"high":1045,"low":1046,"close":811,"change":485,"percent_change":1047,"volume":1048,"transactions":9,"vwap":811},"2026-05-11",23.1,22.33,-2.05,466200,{"date":1050,"open":811,"high":880,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",22.18,22.95,0.71,3.19,284600,{"date":1057,"open":802,"high":1058,"low":1059,"close":1060,"change":698,"percent_change":909,"volume":1061,"transactions":9,"vwap":1060},"2026-05-07",22.4,22.02,22.24,468900,{"date":1063,"open":1064,"high":1065,"low":1033,"close":1046,"change":1066,"percent_change":719,"volume":1067,"transactions":9,"vwap":1046},"2026-05-06",22.32,22.335,-0.14,311300,{"date":1069,"open":1070,"high":1071,"low":1033,"close":809,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":809},"2026-05-05",21.91,22.49,0.98,4.56,301200,{"date":1076,"open":1077,"high":1018,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",21.11,21.49,0.44,2.09,258100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",20.62,21.115,20.47,21.049999,1.08,5.41,433900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-30",19.93,19.995,19.525,19.97,0.04,0.2,174900,{"date":1101,"open":1102,"high":1096,"low":1103,"close":1093,"change":729,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1093},"2026-04-29",19.64,19.5,0.76,246400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",19.9,20.073999,19.701,19.78,-0.1,-0.5,401300,{"date":1116,"open":1117,"high":1093,"low":1118,"close":1119,"change":688,"percent_change":540,"volume":1120,"transactions":9,"vwap":1119},"2026-04-27",19.7,19.51,19.88,370500,{"date":1122,"open":1123,"high":1111,"low":1124,"close":1125,"change":836,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",19.6,19.43,19.72,1.18,202800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":390,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-23",19.82,19.2,19.49,-4.41,265900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":979,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",20.43,20.58,20.15,20.39,1.09,738100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":568,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",20.16,20.68,20.035,20.17,0.6,536300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":148,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",19.61,20.055,19.58,20.049999,1.78,180600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1117,"change":608,"percent_change":617,"volume":1164,"transactions":9,"vwap":1117},"2026-04-17",19.91,20.030001,19.56,216800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1153,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1153},"2026-04-16",19.38,19.68,19.215,0.53,2.78,691500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":62,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",18.4,19.084999,18.35,19.08,4.95,223800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":18,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",18.6,18.735,18.12,18.18,-1.03,261800,{"date":1190,"open":1191,"high":1175,"low":1192,"close":1193,"change":638,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-13",17.69,17.65,18.37,4.38,279500,{"date":1197,"open":1198,"high":1199,"low":22,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",18.69,18.73,17.6,-1.11,-5.93,316800,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-09",19.4,18.44,18.71,-0.8,-4.1,229800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1118,"change":401,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1118},"2026-04-08",20.31,20.339,19.47,-0.36,188900,{"date":1220,"open":1221,"high":1222,"low":1206,"close":1155,"change":465,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1155},"2026-04-07",19.62,19.921,-0.91,168000,{"date":1226,"open":1119,"high":1227,"low":1228,"close":1229,"change":484,"percent_change":466,"volume":1230,"transactions":9,"vwap":1229},"2026-04-06",19.94,19.65,19.76,161000,{"date":1232,"open":1206,"high":1233,"low":1234,"close":1235,"change":729,"percent_change":1104,"volume":1236,"transactions":9,"vwap":1235},"2026-04-02",20,19.37,19.89,128400,{"date":1238,"open":1168,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-01",19.87,19.25,19.74,0.24,1.23,180100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1103,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1103},"2026-03-31",19.049999,19.543,18.91,0.65,3.45,207500,{"date":1254,"open":1255,"high":1131,"low":1256,"close":1257,"change":835,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",18.92,18.68,18.85,0.27,162400,{"date":1261,"open":1262,"high":1262,"low":1199,"close":1263,"change":522,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",19.22,18.8,-3.49,163400,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":401,"percent_change":1217,"volume":1271,"transactions":9,"vwap":1270},"2026-03-26",19.34,19.83,19.48,252200,{"date":1273,"open":1274,"high":1241,"low":1275,"close":1276,"change":118,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-25",19.53,19.29,19.55,1.3,381800,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-24",19.92,19.3,-0.78,-3.88,217400,{"date":1287,"open":1288,"high":1289,"low":1111,"close":1290,"change":844,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",19.8,20.22,20.08,2.14,137600,{"date":1294,"open":1295,"high":1239,"low":1276,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-20",19.85,19.66,-0.27,-1.35,352300,{"date":1301,"open":1125,"high":1302,"low":1303,"close":1093,"change":324,"percent_change":234,"volume":1304,"transactions":9,"vwap":1093},"2026-03-19",20.176,19.69,280000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1096,"change":930,"percent_change":649,"volume":1309,"transactions":9,"vwap":1096},"2026-03-18",19.73,20.24,366200,{"date":1311,"open":1155,"high":1162,"low":1155,"close":1312,"change":881,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",19.86,1.48,182200,{"date":1316,"open":1317,"high":1269,"low":1318,"close":1318,"change":411,"percent_change":678,"volume":1319,"transactions":9,"vwap":1318},"2026-03-16",19.79,19.57,247500,{"date":1321,"open":1117,"high":1322,"low":1323,"close":1228,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1228},"2026-03-13",19.975,19.46,0.08,0.41,188600,{"date":1328,"open":1303,"high":1329,"low":1163,"close":1318,"change":993,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1318},"2026-03-12",20.07,-1.26,230700,{"date":1333,"open":1241,"high":1290,"low":1228,"close":1130,"change":930,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1130},"2026-03-11",0.56,226000,{"date":1337,"open":1119,"high":1108,"low":1338,"close":1339,"change":291,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-10",19.341,19.71,-0.86,286300,{"date":1343,"open":1153,"high":1344,"low":1124,"close":1119,"change":1345,"percent_change":729,"volume":1346,"transactions":9,"vwap":1119},"2026-03-09",19.96,0.03,312600,{"date":1348,"open":1296,"high":1281,"low":1132,"close":1295,"change":1324,"percent_change":123,"volume":1349,"transactions":9,"vwap":1295},"2026-03-06",378200,{"date":1351,"open":1167,"high":1352,"low":1167,"close":1353,"change":598,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",20.02,19.77,1.59,260200,{"date":1357,"open":1358,"high":1163,"low":1359,"close":1323,"change":881,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1323},"2026-03-04",19.23,19.116,1.51,145700,{"date":1363,"open":1364,"high":1365,"low":1193,"close":1366,"change":118,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",18.5,19.32,19.17,1.32,228400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1255,"change":688,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1255},"2026-03-02",18.45,19.014999,18.415,0.85,153200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":993,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-27",18.52,18.77,18.3,18.76,-1.32,119800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":779,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",18.81,19.13,18.66,19.01,1.12,192600,{"date":1393,"open":1394,"high":1395,"low":1207,"close":1263,"change":1242,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1263},"2026-02-25",18.57,18.83,1.29,118000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":569,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",18.049999,18.78,18.030001,18.56,2.48,232100,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",18.7,17.95,18.11,-0.82,-4.33,273000,{"date":1415,"open":1416,"high":1276,"low":1417,"close":1418,"change":1419,"percent_change":355,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",19.12,18.86,18.93,-0.39,254500,{"date":1422,"open":1275,"high":1206,"low":1423,"close":1365,"change":401,"percent_change":1217,"volume":1424,"transactions":9,"vwap":1365},"2026-02-19",19.155,96800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":688,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",19.11,19.44,18.97,19.39,0.83,173500,{"date":1434,"open":1270,"high":1123,"low":1255,"close":1358,"change":1419,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1358},"2026-02-17",-1.99,345600,{"date":1438,"open":1262,"high":1439,"low":1262,"close":1221,"change":48,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1221},"2026-02-13",19.785,2.56,169800,{"date":1443,"open":1444,"high":1132,"low":1257,"close":1387,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1387},"2026-02-12",19.16,0.18,0.95,295100,{"date":1449,"open":1229,"high":1229,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-11",18.65,18.95,-0.64,-3.27,339400,{"date":1456,"open":1318,"high":1457,"low":1323,"close":1458,"change":729,"percent_change":638,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",19.855,19.59,93900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1428,"change":729,"percent_change":128,"volume":1465,"transactions":9,"vwap":1428},"2026-02-09",19.15,19.54,18.99,185200,{"date":1467,"open":1387,"high":1167,"low":1468,"close":1275,"change":143,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1275},"2026-02-06",18.82,2.01,423600,{"date":1472,"open":1473,"high":1102,"low":1474,"close":1249,"change":719,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1249},"2026-02-05",19.45,18.89,-3.17,277700,{"date":1478,"open":1479,"high":1307,"low":1451,"close":1274,"change":1097,"percent_change":779,"volume":1480,"transactions":9,"vwap":1274},"2026-02-04",19.31,264100,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1132,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1132},"2026-02-03",20.42,19.21,-1.16,-5.62,467200,{"date":1489,"open":1490,"high":1491,"low":1137,"close":1492,"change":1345,"percent_change":729,"volume":1493,"transactions":9,"vwap":1492},"2026-02-02",20.57,20.948,20.65,104600,{"date":1495,"open":1496,"high":1497,"low":1490,"close":1084,"change":850,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1084},"2026-01-30",20.82,20.9,-1.62,135200,{"date":1501,"open":824,"high":824,"low":1502,"close":1503,"change":1223,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-29",20.695,20.96,-4.16,183900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":888,"percent_change":858,"volume":1511,"transactions":9,"vwap":1510},"2026-01-28",22.1,22.15,21.87,43600,{"date":1513,"open":1514,"high":886,"low":1038,"close":1515,"change":1516,"percent_change":1066,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",22.2,21.92,-0.03,87700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":855,"change":1170,"percent_change":1522,"volume":1523,"transactions":9,"vwap":855},"2026-01-26",21.56,22.094999,2.47,138200,{"date":1525,"open":1526,"high":834,"low":1527,"close":1528,"change":1097,"percent_change":244,"volume":1529,"transactions":9,"vwap":1528},"2026-01-23",21.43,21.39,21.42,100000,{"date":1531,"open":825,"high":1532,"low":1533,"close":823,"change":1334,"percent_change":1534,"volume":1535,"transactions":9,"vwap":823},"2026-01-22",21.385,21.030001,2.69,174400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1496,"change":568,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1496},"2026-01-21",20.84,20.95,20.66,0.58,311500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1452,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-20",20.87,21.08,20.685,20.7,-3,132000,{"date":1552,"open":1553,"high":1553,"low":1554,"close":840,"change":215,"percent_change":1555,"volume":1556,"transactions":9,"vwap":840},"2026-01-16",21.62,21.32,-1.34,915000,{"date":1558,"open":1559,"high":1070,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-15",21.9,21.58,21.63,-0.26,-1.19,205300,{"date":1566,"open":1567,"high":971,"low":1568,"close":1569,"change":1297,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-14",22.01,21.74,21.89,-1.22,248200,{"date":1573,"open":983,"high":1574,"low":1508,"close":1575,"change":292,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-13",22.787,22.16,-2.64,136500,{"date":1579,"open":1071,"high":1580,"low":809,"close":1581,"change":1445,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",22.82,22.76,0.8,59400,{"date":1585,"open":1011,"high":1586,"low":1587,"close":863,"change":1588,"percent_change":1297,"volume":1589,"transactions":9,"vwap":863},"2026-01-09",22.835,22.42,-0.06,83100,{"date":1591,"open":801,"high":801,"low":811,"close":872,"change":1297,"percent_change":1592,"volume":1593,"transactions":9,"vwap":872},"2026-01-08",-1.18,120000,{"date":1595,"open":1596,"high":793,"low":1596,"close":1004,"change":1445,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1004},"2026-01-07",22.69,0.79,55500,{"date":1600,"open":1046,"high":983,"low":1601,"close":983,"change":196,"percent_change":1602,"volume":1603,"transactions":9,"vwap":983},"2026-01-06",22.27,1.61,105400,{"date":1605,"open":1509,"high":1606,"low":999,"close":810,"change":1607,"percent_change":959,"volume":1608,"transactions":9,"vwap":810},"2026-01-05",22.53,0.28,63500,{"date":1610,"open":803,"high":885,"low":1611,"close":1010,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1010},"2026-01-02",21.94,-0.53,-2.34,84900,{"date":1616,"open":983,"high":983,"low":1617,"close":1005,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1005},"2025-12-31",22.57,-0.175,-0.77,34400,{"date":1622,"open":801,"high":1004,"low":801,"close":1623,"change":1624,"percent_change":412,"volume":1625,"transactions":9,"vwap":1623},"2025-12-30",22.795,-0.065,59800,{"date":1627,"open":647,"high":978,"low":1628,"close":879,"change":1588,"percent_change":1562,"volume":1629,"transactions":9,"vwap":879},"2025-12-29",22.78,121500,{"date":1631,"open":1580,"high":1632,"low":1580,"close":978,"change":1633,"percent_change":1445,"volume":1634,"transactions":9,"vwap":978},"2025-12-26",22.933,0.042,29700,{"date":1636,"open":1637,"high":1638,"low":885,"close":1639,"change":1640,"percent_change":1345,"volume":1641,"transactions":9,"vwap":1639},"2025-12-24",22.81,22.89,22.878,0.008,20700,{"date":1643,"open":1644,"high":1644,"low":1645,"close":900,"change":993,"percent_change":68,"volume":1646,"transactions":9,"vwap":900},"2025-12-23",23.02,22.737,45900,{"date":1648,"open":775,"high":783,"low":775,"close":1649,"change":244,"percent_change":1431,"volume":1650,"transactions":9,"vwap":1649},"2025-12-22",23.12,89000,{"date":1652,"open":647,"high":1653,"low":647,"close":1654,"change":729,"percent_change":133,"volume":1655,"transactions":9,"vwap":1654},"2025-12-19",22.964,22.93,84100,{"date":1657,"open":1580,"high":880,"low":1658,"close":1628,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1628},"2025-12-18",22.66,0.17,0.75,115300,{"date":1663,"open":1664,"high":1665,"low":1617,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-17",22.63,23.049999,22.61,0.002,0.01,62300,{"date":1671,"open":800,"high":1664,"low":800,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-16",22.608,0.188,0.84,78800,{"date":1677,"open":1678,"high":1679,"low":969,"close":1587,"change":303,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1587},"2025-12-15",23.025,23.063999,-2.44,72600,{"date":1683,"open":667,"high":1684,"low":1685,"close":1686,"change":438,"percent_change":937,"volume":1687,"transactions":9,"vwap":1686},"2025-12-12",23.25,22.88,22.98,152400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":754,"change":401,"percent_change":1693,"volume":1694,"transactions":9,"vwap":754},"2025-12-11",23.15,23.35,23.13,-0.3,101500,{"date":1696,"open":783,"high":1697,"low":1698,"close":957,"change":206,"percent_change":206,"volume":1699,"transactions":9,"vwap":957},"2025-12-10",23.428,23.08,139800,{"date":1701,"open":1702,"high":878,"low":1698,"close":957,"change":568,"percent_change":1703,"volume":1704,"transactions":9,"vwap":957},"2025-12-09",23.09,0.52,88700,{"date":1706,"open":1707,"high":1708,"low":1665,"close":1690,"change":476,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1690},"2025-12-08",23.16,23.245,0.43,48200,{"date":1712,"open":1644,"high":1713,"low":1654,"close":1665,"change":835,"percent_change":979,"volume":1714,"transactions":9,"vwap":1665},"2025-12-05",23.26,83200,{"date":1716,"open":1644,"high":1045,"low":900,"close":877,"change":411,"percent_change":447,"volume":1717,"transactions":9,"vwap":877},"2025-12-04",74100,{"date":1719,"open":1617,"high":1698,"low":1617,"close":1698,"change":123,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1698},"2025-12-03",1.76,41700,{"date":1723,"open":1724,"high":777,"low":1011,"close":1724,"change":729,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-02",22.68,0.67,100800,{"date":1728,"open":1729,"high":887,"low":908,"close":1606,"change":1066,"percent_change":719,"volume":1730,"transactions":9,"vwap":1606},"2025-12-01",22.45,241400,{"date":1732,"open":1666,"high":1733,"low":1666,"close":1011,"change":930,"percent_change":48,"volume":1734,"transactions":9,"vwap":1011},"2025-11-28",22.77,115400,{"date":1736,"open":1628,"high":647,"low":1606,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-26",22.56,-0.38,-1.66,153700,{"date":1742,"open":809,"high":793,"low":809,"close":1743,"change":48,"percent_change":1744,"volume":1721,"transactions":9,"vwap":1743},"2025-11-25",22.94,2.18,{"date":1746,"open":1064,"high":659,"low":991,"close":1729,"change":118,"percent_change":113,"volume":1747,"transactions":9,"vwap":1729},"2025-11-24",73800,{"date":1749,"open":1750,"high":810,"low":1018,"close":1514,"change":598,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1514},"2025-11-21",21.93,1.42,79500,{"date":1754,"open":1666,"high":1755,"low":1756,"close":1569,"change":447,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1569},"2025-11-20",22.705,21.845,-1.57,71900,{"date":1760,"open":1729,"high":1761,"low":1051,"close":1060,"change":850,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1060},"2025-11-19",22.495,-1.51,141900,{"date":1765,"open":811,"high":872,"low":1766,"close":863,"change":1588,"percent_change":1297,"volume":1767,"transactions":9,"vwap":863},"2025-11-18",22.22,125200,{"date":1769,"open":1770,"high":1771,"low":1737,"close":872,"change":292,"percent_change":1772,"volume":1773,"transactions":9,"vwap":872},"2025-11-17",23.14,23.225,-2.58,152600,{"date":1775,"open":898,"high":1776,"low":801,"close":1777,"change":108,"percent_change":324,"volume":1778,"transactions":9,"vwap":1777},"2025-11-14",23.437,23.24,81800,{"date":1780,"open":1781,"high":707,"low":656,"close":1684,"change":1782,"percent_change":1576,"volume":1783,"transactions":9,"vwap":1684},"2025-11-13",23.74,-0.63,84600,{"date":1785,"open":1786,"high":767,"low":1787,"close":687,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":687},"2025-11-12",24.25,23.849,-0.31,-1.28,85500,{"date":1792,"open":677,"high":728,"low":687,"close":1793,"change":779,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-11",24.19,0.88,98500,{"date":1797,"open":1798,"high":1799,"low":907,"close":1800,"change":148,"percent_change":1313,"volume":1801,"transactions":9,"vwap":1800},"2025-11-10",23.86,24.059999,23.98,159400,{"date":1803,"open":1684,"high":1804,"low":1698,"close":1805,"change":804,"percent_change":263,"volume":1806,"transactions":9,"vwap":1805},"2025-11-07",23.68,23.63,170200,{"date":1808,"open":768,"high":1809,"low":1690,"close":727,"change":438,"percent_change":1810,"volume":1811,"transactions":9,"vwap":727},"2025-11-06",23.785,-0.93,244400,{"date":1813,"open":1814,"high":1815,"low":778,"close":792,"change":118,"percent_change":1816,"volume":1817,"transactions":9,"vwap":792},"2025-11-05",23.45,23.645,1.07,84500,{"date":1819,"open":1820,"high":687,"low":1821,"close":1822,"change":1411,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-04",23.72,23.285,23.34,-3.39,180200,{"date":1826,"open":1827,"high":1786,"low":676,"close":1828,"change":103,"percent_change":118,"volume":1829,"transactions":9,"vwap":1828},"2025-11-03",24.17,24.16,104500,{"date":1831,"open":769,"high":1832,"low":907,"close":1833,"change":1079,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-31",24.2,24.1,1.86,98100,{"date":1837,"open":906,"high":1838,"low":784,"close":626,"change":108,"percent_change":324,"volume":1839,"transactions":9,"vwap":626},"2025-10-30",23.95,115600,{"date":1841,"open":1842,"high":1842,"low":634,"close":768,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":768},"2025-10-29",24.08,-0.49,-2.03,154700,{"date":1847,"open":718,"high":1848,"low":1799,"close":1828,"change":835,"percent_change":779,"volume":1849,"transactions":9,"vwap":1828},"2025-10-28",24.28,67500,{"date":1851,"open":705,"high":1848,"low":1833,"close":718,"change":1852,"percent_change":1541,"volume":1853,"transactions":9,"vwap":718},"2025-10-27",0.14,83700,{"date":1855,"open":624,"high":1828,"low":717,"close":913,"change":244,"percent_change":1582,"volume":1856,"transactions":9,"vwap":913},"2025-10-24",47000,{"date":1858,"open":784,"high":676,"low":784,"close":707,"change":1258,"percent_change":1859,"volume":1860,"transactions":9,"vwap":707},"2025-10-23",1.15,40100,{"date":1862,"open":747,"high":907,"low":1691,"close":784,"change":1693,"percent_change":1330,"volume":1863,"transactions":9,"vwap":784},"2025-10-22",62800,{"date":1865,"open":1814,"high":677,"low":1866,"close":1867,"change":1258,"percent_change":1859,"volume":1868,"transactions":9,"vwap":1867},"2025-10-21",23.41,23.81,70000,{"date":1870,"open":667,"high":1871,"low":667,"close":759,"change":1170,"percent_change":1872,"volume":1873,"transactions":9,"vwap":759},"2025-10-20",23.565,2.3,58700,{"date":1875,"open":879,"high":1665,"low":879,"close":785,"change":206,"percent_change":206,"volume":1876,"transactions":9,"vwap":785},"2025-10-17",42100,{"date":1878,"open":636,"high":1879,"low":775,"close":785,"change":234,"percent_change":1340,"volume":1880,"transactions":9,"vwap":785},"2025-10-16",23.61,60100,{"date":1882,"open":1691,"high":1883,"low":1884,"close":753,"change":568,"percent_change":1703,"volume":1721,"transactions":9,"vwap":753},"2025-10-15",23.4,23.061001,{"date":1886,"open":900,"high":1887,"low":1009,"close":1702,"change":1066,"percent_change":292,"volume":1888,"transactions":9,"vwap":1702},"2025-10-14",23.265,77000,{"date":1890,"open":791,"high":1891,"low":1743,"close":656,"change":1079,"percent_change":628,"volume":1817,"transactions":9,"vwap":656},"2025-10-13",23.29,{"date":1893,"open":1894,"high":920,"low":1581,"close":801,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":801},"2025-10-10",23.71,-0.85,-3.6,194900,{"date":1899,"open":1900,"high":1894,"low":1901,"close":1902,"change":253,"percent_change":1324,"volume":1903,"transactions":9,"vwap":1902},"2025-10-09",23.58,23.48,23.64,135100,{"date":1905,"open":1822,"high":1902,"low":1906,"close":776,"change":1325,"percent_change":1907,"volume":1908,"transactions":9,"vwap":776},"2025-10-08",23.295,1.77,135500,{"date":1910,"open":696,"high":676,"low":877,"close":753,"change":1040,"percent_change":1911,"volume":1912,"transactions":9,"vwap":753},"2025-10-07",-2.15,305800,{"date":1914,"open":792,"high":1915,"low":1916,"close":1820,"change":598,"percent_change":1367,"volume":1917,"transactions":9,"vwap":1820},"2025-10-06",23.94,23.355,395900,{"date":1919,"open":899,"high":1920,"low":1691,"close":1866,"change":324,"percent_change":291,"volume":1699,"transactions":9,"vwap":1866},"2025-10-03",23.635,{"date":1922,"open":1690,"high":1814,"low":870,"close":1814,"change":1325,"percent_change":1157,"volume":1923,"transactions":9,"vwap":1814},"2025-10-02",64100,{"date":1925,"open":646,"high":725,"low":900,"close":1926,"change":438,"percent_change":937,"volume":1927,"transactions":9,"vwap":1926},"2025-10-01",23.040001,135000,{"date":1929,"open":626,"high":1930,"low":1698,"close":1713,"change":827,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1713},"2025-09-30",23.668,-1.82,132600,{"date":1934,"open":1894,"high":762,"low":1871,"close":1935,"change":729,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-29",23.69,0.64,213800,{"date":1939,"open":636,"high":1940,"low":794,"close":759,"change":729,"percent_change":1936,"volume":1465,"transactions":9,"vwap":759},"2025-09-26",23.585,{"date":1942,"open":727,"high":1943,"low":1944,"close":1945,"change":438,"percent_change":1810,"volume":1946,"transactions":9,"vwap":1945},"2025-09-25",23.52,23.205,23.39,325000,{"date":1948,"open":1820,"high":687,"low":1943,"close":1879,"change":253,"percent_change":1324,"volume":1949,"transactions":9,"vwap":1879},"2025-09-24",63600,{"date":1951,"open":624,"high":1952,"low":1953,"close":792,"change":1419,"percent_change":1954,"volume":1955,"transactions":9,"vwap":792},"2025-09-23",24.030001,23.56,-1.63,233200,{"date":1957,"open":768,"high":1958,"low":759,"close":1800,"change":1242,"percent_change":98,"volume":1959,"transactions":9,"vwap":1800},"2025-09-22",24.01,69600,{"date":1961,"open":760,"high":637,"low":768,"close":1781,"change":1112,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1781},"2025-09-19",-0.42,116300,{"date":1965,"open":747,"high":1966,"low":1935,"close":637,"change":598,"percent_change":1367,"volume":1265,"transactions":9,"vwap":637},"2025-09-18",23.918,{"date":1968,"open":1969,"high":694,"low":1970,"close":906,"change":244,"percent_change":540,"volume":1971,"transactions":9,"vwap":906},"2025-09-17",23.47,23.321,138700,{"date":1973,"open":899,"high":899,"low":1045,"close":1822,"change":698,"percent_change":1738,"volume":1974,"transactions":9,"vwap":1822},"2025-09-16",255900,{"date":1976,"open":1713,"high":784,"low":1713,"close":778,"change":598,"percent_change":78,"volume":1977,"transactions":9,"vwap":778},"2025-09-15",56700,{"date":1979,"open":956,"high":878,"low":1980,"close":1649,"change":412,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1649},"2025-09-12",23.11,-1.2,126000,{"date":1984,"open":785,"high":1866,"low":785,"close":1883,"change":617,"percent_change":1469,"volume":1985,"transactions":9,"vwap":1883},"2025-09-11",82200,{"date":1987,"open":1988,"high":1989,"low":900,"close":1743,"change":1990,"percent_change":1223,"volume":1991,"transactions":9,"vwap":1743},"2025-09-10",23.28,23.415,-0.21,249500,{"date":1993,"open":1665,"high":646,"low":1743,"close":1690,"change":568,"percent_change":1703,"volume":1994,"transactions":9,"vwap":1690},"2025-09-09",283200,{"date":1996,"open":900,"high":1702,"low":647,"close":793,"change":244,"percent_change":1431,"volume":1997,"transactions":9,"vwap":793},"2025-09-08",49300,{"date":1999,"open":1011,"high":1665,"low":2000,"close":2001,"change":812,"percent_change":1360,"volume":2002,"transactions":9,"vwap":2001},"2025-09-05",22.669,22.84,43500,{"date":2004,"open":1058,"high":2005,"low":1508,"close":992,"change":698,"percent_change":909,"volume":2006,"transactions":9,"vwap":992},"2025-09-04",22.551,87600,{"date":2008,"open":1071,"high":2009,"low":2010,"close":892,"change":688,"percent_change":1053,"volume":2011,"transactions":9,"vwap":892},"2025-09-03",22.623,22.3,82400,{"date":2013,"open":811,"high":892,"low":2014,"close":2015,"change":1843,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-02",22.19,22.43,-2.14,292500,{"date":2019,"open":1685,"high":2020,"low":2021,"close":978,"change":253,"percent_change":608,"volume":2022,"transactions":9,"vwap":978},"2025-08-29",23.035,22.811,49000,{"date":2024,"open":892,"high":2025,"low":892,"close":777,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":777},"2025-08-28",22.97,0.47,2.1,148400,{"date":2030,"open":1508,"high":2031,"low":1508,"close":2015,"change":1079,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2015},"2025-08-27",22.458,2,106400,{"date":2035,"open":1514,"high":2036,"low":865,"close":1025,"change":438,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1025},"2025-08-26",22.34,-0.99,41400,{"date":2040,"open":908,"high":2041,"low":1514,"close":2042,"change":215,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-25",22.51,22.21,-1.29,99600,{"date":2046,"open":2047,"high":2041,"low":2047,"close":992,"change":1104,"percent_change":2048,"volume":2049,"transactions":9,"vwap":992},"2025-08-22",21.81,3.5,80600,{"date":2051,"open":1018,"high":2052,"low":2053,"close":1568,"change":411,"percent_change":699,"volume":2054,"transactions":9,"vwap":1568},"2025-08-21",21.76,21.53,49700,{"date":2056,"open":855,"high":855,"low":1561,"close":833,"change":1066,"percent_change":1452,"volume":2057,"transactions":9,"vwap":833},"2025-08-20",60900,{"date":2059,"open":2060,"high":893,"low":1569,"close":2061,"change":484,"percent_change":1034,"volume":2062,"transactions":9,"vwap":2061},"2025-08-19",22.13,21.96,86100,{"date":2064,"open":1033,"high":971,"low":1033,"close":1010,"change":836,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1010},"2025-08-18",1.05,72800,{"date":2068,"open":2069,"high":1611,"low":2069,"close":1038,"change":1258,"percent_change":599,"volume":2070,"transactions":9,"vwap":1038},"2025-08-15",21.65,90500,{"date":2072,"open":2073,"high":833,"low":1520,"close":2074,"change":827,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-14",21.78,21.59,-1.95,95700,{"date":2078,"open":2079,"high":1059,"low":1526,"close":1059,"change":1936,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1059},"2025-08-13",21.47,2.99,184900,{"date":2083,"open":2084,"high":1527,"low":1087,"close":823,"change":729,"percent_change":1053,"volume":2085,"transactions":9,"vwap":823},"2025-08-12",21.2,216600,{"date":2087,"open":1520,"high":2088,"low":2089,"close":2090,"change":303,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-11",21.725,21.16,21.23,-2.57,256500,{"date":2094,"open":2010,"high":2010,"low":2052,"close":841,"change":1782,"percent_change":660,"volume":2095,"transactions":9,"vwap":841},"2025-08-08",128000,{"date":2097,"open":648,"high":2098,"low":2060,"close":1587,"change":699,"percent_change":1498,"volume":2099,"transactions":9,"vwap":1587},"2025-08-07",23.128,117800,{"date":2101,"open":1011,"high":1637,"low":1005,"close":801,"change":48,"percent_change":2102,"volume":2103,"transactions":9,"vwap":801},"2025-08-06",2.2,68300,{"date":2105,"open":992,"high":2106,"low":886,"close":2010,"change":400,"percent_change":698,"volume":2107,"transactions":9,"vwap":2010},"2025-08-05",22.555,80900,{"date":2109,"open":2060,"high":969,"low":2060,"close":1064,"change":123,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1064},"2025-08-04",1.82,63300,{"date":2113,"open":800,"high":2114,"low":2115,"close":1515,"change":2116,"percent_change":2117,"volume":2070,"transactions":9,"vwap":1515},"2025-08-01",22.39,21.88,-0.73,-3.22,{"date":2119,"open":1891,"high":2120,"low":872,"close":2121,"change":1040,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-31",23.31,22.65,-2.2,120400,{"date":2125,"open":1814,"high":899,"low":1665,"close":1707,"change":215,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1707},"2025-07-30",-1.24,75700,{"date":2129,"open":762,"high":769,"low":1822,"close":1814,"change":234,"percent_change":1895,"volume":2130,"transactions":9,"vwap":1814},"2025-07-29",97500,{"date":2132,"open":1902,"high":769,"low":1879,"close":2133,"change":835,"percent_change":779,"volume":2134,"transactions":9,"vwap":2133},"2025-07-28",23.65,68400,{"date":2136,"open":634,"high":1935,"low":2137,"close":914,"change":253,"percent_change":1324,"volume":2138,"transactions":9,"vwap":914},"2025-07-25",23.529,51600,{"date":2140,"open":907,"high":907,"low":1969,"close":1900,"change":438,"percent_change":921,"volume":2141,"transactions":9,"vwap":1900},"2025-07-24",56800,{"date":2143,"open":1804,"high":665,"low":2144,"close":676,"change":244,"percent_change":1582,"volume":2145,"transactions":9,"vwap":676},"2025-07-23",23.495,39600,{"date":2147,"open":784,"high":2148,"low":878,"close":1879,"change":1445,"percent_change":638,"volume":2149,"transactions":9,"vwap":1879},"2025-07-22",23.679,110900,{"date":2151,"open":1901,"high":2133,"low":2152,"close":778,"change":108,"percent_change":324,"volume":2153,"transactions":9,"vwap":778},"2025-07-21",23.383,94300,{"date":2155,"open":2120,"high":636,"low":1684,"close":636,"change":979,"percent_change":1446,"volume":2156,"transactions":9,"vwap":636},"2025-07-18",185100,{"date":2158,"open":2025,"high":1684,"low":2025,"close":786,"change":138,"percent_change":2159,"volume":2160,"transactions":9,"vwap":786},"2025-07-17",1.4,62600,{"date":2162,"open":900,"high":1654,"low":2163,"close":777,"change":254,"percent_change":598,"volume":2164,"transactions":9,"vwap":777},"2025-07-16",22.629,60800,{"date":2166,"open":1644,"high":793,"low":1637,"close":898,"change":1668,"percent_change":1097,"volume":2167,"transactions":9,"vwap":898},"2025-07-15",39000,{"date":2169,"open":659,"high":2170,"low":1761,"close":1580,"change":138,"percent_change":1751,"volume":2171,"transactions":9,"vwap":1580},"2025-07-14",22.924,77100,{"date":2173,"open":1004,"high":877,"low":809,"close":992,"change":224,"percent_change":2174,"volume":2175,"transactions":9,"vwap":992},"2025-07-11",-2.39,83800,{"date":2177,"open":2178,"high":634,"low":1644,"close":1665,"change":273,"percent_change":2179,"volume":1493,"transactions":9,"vwap":1665},"2025-07-10",23.55,-2.21,{"date":2181,"open":1805,"high":626,"low":1883,"close":634,"change":253,"percent_change":1324,"volume":2182,"transactions":9,"vwap":634},"2025-07-09",29200,{"date":2184,"open":1943,"high":1820,"low":2185,"close":2178,"change":1324,"percent_change":812,"volume":2186,"transactions":9,"vwap":2178},"2025-07-08",23.468,31400,{"date":2188,"open":1969,"high":1879,"low":2189,"close":1969,"change":1066,"percent_change":1034,"volume":2190,"transactions":9,"vwap":1969},"2025-07-07",23.331,61700,{"date":2192,"open":1713,"high":1894,"low":1713,"close":1879,"change":1079,"percent_change":186,"volume":2193,"transactions":9,"vwap":1879},"2025-07-03",103400,{"date":2195,"open":793,"high":783,"low":777,"close":667,"change":1668,"percent_change":1097,"volume":2196,"transactions":9,"vwap":667},"2025-07-02",372600,{"date":2198,"open":1777,"high":761,"low":1638,"close":1707,"change":291,"percent_change":2116,"volume":2199,"transactions":9,"vwap":1707},"2025-07-01",96600,{"date":2201,"open":1684,"high":956,"low":786,"close":794,"change":1098,"percent_change":2202,"volume":2203,"transactions":9,"vwap":794},"2025-06-30",0.86,275000,{"date":2205,"open":1692,"high":1684,"low":1654,"close":1692,"change":729,"percent_change":1250,"volume":2206,"transactions":9,"vwap":1692},"2025-06-27",47700,{"date":2208,"open":1052,"high":785,"low":1664,"close":1686,"change":930,"percent_change":345,"volume":2209,"transactions":9,"vwap":1686},"2025-06-26",76500,{"date":2211,"open":754,"high":2212,"low":2001,"close":900,"change":858,"percent_change":2213,"volume":2214,"transactions":9,"vwap":900},"2025-06-25",23.231,-1,91700,{"date":2216,"open":877,"high":667,"low":1638,"close":1045,"change":143,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1045},"2025-06-24",1.67,50200,{"date":2220,"open":2015,"high":2221,"low":1060,"close":2221,"change":1445,"percent_change":1582,"volume":2222,"transactions":9,"vwap":2221},"2025-06-23",22.72,107600,{"date":2224,"open":801,"high":964,"low":2015,"close":2225,"change":302,"percent_change":2226,"volume":1783,"transactions":9,"vwap":2225},"2025-06-20",22.54,-0.7,{"date":2228,"open":1638,"high":777,"low":1664,"close":887,"change":465,"percent_change":439,"volume":2229,"transactions":9,"vwap":887},"2025-06-18",54700,{"date":2231,"open":964,"high":793,"low":1580,"close":1685,"change":787,"percent_change":381,"volume":2232,"transactions":9,"vwap":1685},"2025-06-17",49100,{"date":2234,"open":1733,"high":785,"low":885,"close":880,"change":1079,"percent_change":2235,"volume":2236,"transactions":9,"vwap":880},"2025-06-16",1.95,155200,{"date":2238,"open":1596,"high":1685,"low":1071,"close":2239,"change":1040,"percent_change":2179,"volume":2240,"transactions":9,"vwap":2239},"2025-06-13",22.55,183700,{"date":2242,"open":1980,"high":656,"low":877,"close":791,"change":894,"percent_change":273,"volume":2243,"transactions":9,"vwap":791},"2025-06-12",431900,{"date":2245,"open":636,"high":1901,"low":1707,"close":646,"change":993,"percent_change":2246,"volume":2247,"transactions":9,"vwap":646},"2025-06-11",-1.07,130200,{"date":2249,"open":914,"high":914,"low":1822,"close":778,"change":894,"percent_change":1040,"volume":2250,"transactions":9,"vwap":778},"2025-06-10",125000,{"date":2252,"open":792,"high":626,"low":2253,"close":2178,"change":206,"percent_change":206,"volume":1704,"transactions":9,"vwap":2178},"2025-06-09",23.5,{"date":2255,"open":1900,"high":2256,"low":1883,"close":2178,"change":1098,"percent_change":2202,"volume":2257,"transactions":9,"vwap":2178},"2025-06-06",23.605,147400,{"date":2259,"open":1814,"high":776,"low":656,"close":1691,"change":400,"percent_change":698,"volume":1790,"transactions":9,"vwap":1691},"2025-06-05",{"date":2261,"open":957,"high":725,"low":1777,"close":727,"change":729,"percent_change":1250,"volume":2033,"transactions":9,"vwap":727},"2025-06-04",{"date":2263,"open":877,"high":1777,"low":964,"close":786,"change":1242,"percent_change":2264,"volume":2265,"transactions":9,"vwap":786},"2025-06-03",1.04,61200,{"date":2267,"open":647,"high":793,"low":2268,"close":1686,"change":1324,"percent_change":148,"volume":2269,"transactions":9,"vwap":1686},"2025-06-02",22.6,96200,{"date":2271,"open":803,"high":1654,"low":892,"close":777,"change":1852,"percent_change":730,"volume":2272,"transactions":9,"vwap":777},"2025-05-30",93500,{"date":2274,"open":1052,"high":793,"low":1005,"close":1581,"change":1097,"percent_change":1445,"volume":2275,"transactions":9,"vwap":1581},"2025-05-29",59000,{"date":2277,"open":1580,"high":2025,"low":887,"close":2221,"change":324,"percent_change":465,"volume":2278,"transactions":9,"vwap":2221},"2025-05-28",68600,{"date":2280,"open":1658,"high":2001,"low":2281,"close":1581,"change":1079,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1581},"2025-05-27",22.541,1.97,84000,{"date":2285,"open":2286,"high":2287,"low":802,"close":1064,"change":827,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1064},"2025-05-23",22.29,22.545,-1.89,141800,{"date":2291,"open":659,"high":2292,"low":1071,"close":885,"change":836,"percent_change":85,"volume":2293,"transactions":9,"vwap":885},"2025-05-22",22.897,75200,{"date":2295,"open":898,"high":2296,"low":1729,"close":659,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":659},"2025-05-21",22.995,-0.57,-2.47,55700,{"date":2301,"open":1045,"high":1690,"low":2025,"close":1702,"change":888,"percent_change":438,"volume":2302,"transactions":9,"vwap":1702},"2025-05-20",68500,{"date":2304,"open":1926,"high":783,"low":877,"close":1770,"change":858,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1770},"2025-05-19",-0.98,70300,{"date":2308,"open":783,"high":2309,"low":667,"close":727,"change":1659,"percent_change":34,"volume":2310,"transactions":9,"vwap":727},"2025-05-16",23.395,44300,{"date":2312,"open":1707,"high":1713,"low":1743,"close":754,"change":484,"percent_change":303,"volume":2313,"transactions":9,"vwap":754},"2025-05-15",716900,{"date":2315,"open":1691,"high":2253,"low":2316,"close":794,"change":206,"percent_change":206,"volume":2317,"transactions":9,"vwap":794},"2025-05-14",23.264,28400,{"date":2319,"open":754,"high":2320,"low":1690,"close":794,"change":688,"percent_change":2321,"volume":2302,"transactions":9,"vwap":794},"2025-05-13",23.479,0.69,{"date":2323,"open":1638,"high":1684,"low":885,"close":667,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":667},"2025-05-12",1.06,4.79,136000,{"date":2328,"open":2329,"high":2015,"low":1025,"close":971,"change":1297,"percent_change":2330,"volume":2331,"transactions":9,"vwap":971},"2025-05-09",22.38,-1.21,132200,{"date":2333,"open":2334,"high":1737,"low":1567,"close":2329,"change":1170,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2329},"2025-05-08",22.030001,2.43,63800,{"date":2338,"open":1568,"high":1070,"low":2339,"close":2340,"change":568,"percent_change":649,"volume":2341,"transactions":9,"vwap":2340},"2025-05-07",21.655,21.85,25400,{"date":2343,"open":1568,"high":1567,"low":2344,"close":2345,"change":447,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-06",21.651,21.73,-1.59,179000,{"date":2349,"open":1024,"high":802,"low":1024,"close":2350,"change":608,"percent_change":1325,"volume":2351,"transactions":9,"vwap":2350},"2025-05-05",22.08,41100,{"date":2353,"open":819,"high":1509,"low":1569,"close":1025,"change":1242,"percent_change":2354,"volume":1028,"transactions":9,"vwap":1025},"2025-05-02",1.1,{"date":2356,"open":1611,"high":2357,"low":1016,"close":857,"change":1445,"percent_change":1431,"volume":2358,"transactions":9,"vwap":857},"2025-05-01",22.049999,124300,{"date":2360,"open":817,"high":2361,"low":825,"close":2362,"change":324,"percent_change":18,"volume":2363,"transactions":9,"vwap":2362},"2025-04-30",21.61,21.57,42300,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2361,"change":118,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2361},"2025-04-29",21.25,21.66,1.17,65000,{"date":2371,"open":2372,"high":1078,"low":1077,"close":2373,"change":1668,"percent_change":835,"volume":2374,"transactions":9,"vwap":2373},"2025-04-28",21.37,21.36,99200,{"date":2376,"open":2377,"high":2378,"low":2377,"close":856,"change":1258,"percent_change":197,"volume":2379,"transactions":9,"vwap":856},"2025-04-25",21.01,21.364,53800,{"date":2381,"open":2382,"high":2383,"low":2382,"close":1546,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1546},"2025-04-24",20.3,21.126,0.94,4.67,330500,{"date":2388,"open":1308,"high":2389,"low":1156,"close":2390,"change":1725,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-04-23",20.745,20.14,3.44,620800,{"date":175,"open":1240,"high":2394,"low":2395,"close":1216,"change":979,"percent_change":283,"volume":2164,"transactions":9,"vwap":1216},19.626,19.19]