[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRMT":3,"homepage-market-summary":31,"stock-historical-CRMT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRMT","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},"America's Car Mart Inc","Nasdaq",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","America's Car-Mart Inc is one of the publicly held automotive retailers in the United States focused exclusively on the Integrated Auto Sales and Finance segment of the used car market. The Company mainly sells older model used vehicles and provides financing for substantially all of its customers. The company operates in the Integrated Auto Sales and Finance segment of the used car market. In this industry, the nature of the sale and the financing of the transaction, financing processes, the type of customer and the methods used to distribute the company's products and services, including the actual servicing of the contracts as well as the regulatory environment in which the company operates, all have similar characteristics. The company operates in a single reportable segment.","1,500","Rogers, AR",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},1.05,0.99,1.1,0.975,0.9823,0.0677,6.89,690691.820815,2099,1.0306,30.63,0.9501,582320.392503188,0.3,9079,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},62.72,436454,159305598.125797,-97.81,"2025-04-22",[183,184,192,200,208,216,225,236,245,255,266,276,285,295,304,313,322,332,340,351,362,373,382,392,400,409,418,424,432,442,450,460,468,476,485,491,500,509,518,527,534,544,552,562,569,579,585,593,600,608,617,626,636,645,655,663,670,678,687,693,699,706,709,715,722,728,733,739,746,754,763,772,780,786,791,797,802,807,814,821,828,837,844,853,859,867,875,883,891,900,909,916,924,930,937,944,951,957,965,972,979,986,995,1001,1008,1014,1021,1029,1037,1043,1050,1055,1062,1068,1077,1086,1093,1101,1109,1115,1122,1130,1137,1143,1149,1157,1162,1167,1174,1178,1183,1187,1192,1197,1203,1210,1217,1223,1231,1237,1244,1252,1261,1268,1276,1284,1290,1299,1308,1316,1323,1332,1338,1345,1353,1362,1370,1377,1386,1394,1402,1409,1418,1427,1435,1443,1452,1459,1465,1472,1480,1487,1496,1504,1511,1518,1524,1532,1539,1545,1553,1559,1566,1574,1582,1589,1597,1604,1611,1618,1627,1635,1643,1649,1655,1663,1670,1676,1682,1688,1694,1702,1710,1716,1724,1732,1738,1743,1750,1759,1767,1776,1784,1793,1797,1804,1812,1819,1828,1836,1843,1851,1858,1863,1870,1877,1882,1889,1896,1902,1909,1916,1923,1932,1939,1947,1954,1960,1966,1973,1979,1984,1991,1995,2000,2008,2015,2020,2028,2036,2042,2050,2057,2066,2073,2080,2088,2097,2104,2112,2119,2126,2133,2141,2149,2156,2163,2170,2178,2186,2194,2202,2210,2217,2224,2231,2238,2246,2254,2262,2269,2276,2282,2290,2296,2302,2309,2315,2322,2330,2338,2345,2352,2358,2363,2370,2379,2384,2392,2400,2407,2416,2424,2432,2440,2446,2453,2459,2465,2472,2479,2486,2492,2499,2507,2513,2521,2530,2537,2543,2550,2557,2562,2570,2578,2585,2593,2601,2608,2615,2622,2629,2636,2641,2648,2657,2663,2669,2676,2683,2690,2697,2703,2709,2716,2723,2731,2738,2745,2753,2760,2766,2772,2779,2784,2791,2798,2804,2810,2815,2821,2827,2835,2842,2846],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":16,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.1299,-0.0377,-3.7,477992.104149,1708,1.0174,{"date":193,"open":194,"high":195,"low":103,"close":90,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.03,1.0899,0,309075.93451,1798,1.0422,{"date":201,"open":194,"high":202,"low":203,"close":90,"change":113,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.14,1.0001,-0.97,381917.939837,1743,1.0677,{"date":209,"open":210,"high":210,"low":103,"close":194,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.17,-0.03,-2.83,517613.192343,2536,1.0916,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.4,1.06,-0.3,-22.06,965209.866501,3853,1.147,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.68,1.69,1.335,1.36,-0.31,-18.56,429249.487895,2429,1.4553,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":211,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.71,1.63,1.67,-1.76,125392.92908,1012,1.6676,{"date":246,"open":239,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.72,1.6207,1.7,0.05,3.03,179716.822752,1558,1.6878,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",1.77,1.8,1.64,1.65,-0.09,-5.17,196205.961049,1847,1.7162,{"date":267,"open":268,"high":269,"low":238,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",1.82,1.93,1.74,-0.04,-2.25,296780.503302,1586,1.7677,{"date":277,"open":278,"high":279,"low":249,"close":280,"change":211,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.85,1.87,1.78,-1.66,163447.929298,1474,1.7697,{"date":286,"open":240,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.9,1.6201,1.81,0.13,7.74,429848.225871,2868,1.7943,{"date":296,"open":297,"high":298,"low":259,"close":227,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.76,1.79,-0.08,-4.55,227106.105631,1843,1.6845,{"date":305,"open":306,"high":307,"low":270,"close":297,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.89,2.02,-0.14,-7.37,604393.577508,3669,1.8589,{"date":314,"open":227,"high":315,"low":316,"close":287,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",2.14,1.6301,0.31,19.5,2981313.776235,16001,1.9498,{"date":323,"open":324,"high":228,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.46,1.37,1.59,0.115,7.8,1379855.106226,6172,1.5206,{"date":333,"open":315,"high":315,"low":218,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.475,-1.015,-40.76,2835550.226385,12225,1.5999,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.42,2.63,2.3,2.49,0.09,3.75,345184.65787,2472,2.4686,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",2.2,2.445,2.13,2.4,0.19,8.6,191121.829483,2315,2.3035,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",2.26,2.37,2.175,2.21,-0.02,-0.9,175261.822877,1713,2.2681,{"date":374,"open":375,"high":376,"low":367,"close":377,"change":113,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",2.25,2.32,2.23,-0.45,91244.102507,1075,2.2479,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",2.29,2.18,2.24,-0.06,-2.61,180399.319714,1348,2.2395,{"date":393,"open":394,"high":342,"low":395,"close":344,"change":299,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",2.36,2.271,-3.36,253050.50046,1423,2.345,{"date":401,"open":402,"high":403,"low":384,"close":404,"change":405,"percent_change":251,"volume":406,"transactions":407,"vwap":408},"2026-08-28",2.34,2.44,2.38,0.07,123487.052455,1123,2.3424,{"date":410,"open":411,"high":404,"low":355,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",2.17,2.31,0.1,4.52,219167.738658,1245,2.269,{"date":419,"open":402,"high":365,"low":315,"close":367,"change":308,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",-5.96,155801.749722,1313,2.2282,{"date":425,"open":353,"high":426,"low":353,"close":427,"change":290,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",2.4785,2.35,5.86,144692.663408,1184,2.3568,{"date":433,"open":404,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",2.3964,2.155,2.22,-0.16,-6.72,260041.491135,1734,2.2394,{"date":443,"open":444,"high":445,"low":394,"close":404,"change":378,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",2.87,2.94,-15.9,390677.059251,2093,2.58,{"date":451,"open":251,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",3.1,2.81,2.83,-0.25,-8.12,314396.51419,1857,2.9387,{"date":461,"open":251,"high":462,"low":463,"close":464,"change":196,"percent_change":196,"volume":465,"transactions":466,"vwap":467},"2026-08-19",3.205,3.0201,3.08,150391.168718,684,3.1302,{"date":469,"open":82,"high":470,"low":471,"close":464,"change":387,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",3.18,3.02,-1.91,118728.197594,1120,3.0814,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":250,"percent_change":482,"volume":483,"transactions":430,"vwap":484},"2026-08-17",3.07,3.3,3.0216,3.14,1.62,255459.31364,3.1731,{"date":486,"open":251,"high":487,"low":445,"close":82,"change":196,"percent_change":196,"volume":488,"transactions":489,"vwap":490},"2026-08-14",3.2,184189.631107,1211,3.0751,{"date":492,"open":493,"high":494,"low":495,"close":82,"change":387,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",3.15,3.32,3.0175,-1.9,177942.189084,1154,3.1152,{"date":501,"open":502,"high":502,"low":503,"close":493,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",3.29,3.05,-0.07,-2.17,198369.393367,2456,3.1365,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":346,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",3.11,3.31,3.22,2.88,79936.529387,704,3.2206,{"date":519,"open":520,"high":89,"low":511,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",3.23,3.13,-0.1,-3.1,139212.451152,1043,3.1807,{"date":528,"open":512,"high":529,"low":470,"close":520,"change":504,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",3.4295,-2.12,180306.479761,2183,3.2943,{"date":535,"open":536,"high":537,"low":538,"close":479,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",3.38,3.49,3.26,-0.11,-3.23,77902.214952,988,3.3385,{"date":545,"open":512,"high":546,"low":547,"close":548,"change":413,"percent_change":471,"volume":549,"transactions":550,"vwap":551},"2026-08-05",3.435,3.12,3.41,128574.160268,1402,3.2452,{"date":553,"open":554,"high":555,"low":556,"close":512,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",3.45,3.66,3.27,-0.19,-5.43,304378.34721,2102,3.4502,{"date":563,"open":452,"high":564,"low":503,"close":565,"change":317,"percent_change":566,"volume":567,"transactions":360,"vwap":568},"2026-08-03",3.674,3.5,9.72,353270.300969,3.4418,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":368,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",3.21,3.25,3,3.19,-0.62,194784.952777,1382,3.0946,{"date":580,"open":470,"high":581,"low":452,"close":571,"change":413,"percent_change":513,"volume":582,"transactions":583,"vwap":584},"2026-07-30",3.255,135250.073008,1777,3.177,{"date":586,"open":487,"high":587,"low":573,"close":511,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",3.28,-0.15,-4.6,211075.583371,2250,3.1073,{"date":594,"open":479,"high":595,"low":520,"close":538,"change":261,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",3.4499,-2.69,120709.019136,1265,3.2954,{"date":601,"open":547,"high":602,"low":547,"close":603,"change":317,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",3.56,3.35,10.2,276256.106066,2193,3.4067,{"date":609,"open":602,"high":610,"low":573,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",3.6399,3.04,-0.6,-16.48,413372.679987,4415,3.2026,{"date":618,"open":619,"high":620,"low":603,"close":621,"change":368,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",3.51,3.785,3.64,-0.55,349312.527196,3795,3.5289,{"date":627,"open":628,"high":629,"low":630,"close":555,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",4.06,4.12,3.6,-0.24,-6.15,323190.773813,2979,3.8896,{"date":637,"open":554,"high":638,"low":251,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",3.95,3.9,0.45,13.04,694483.072918,4716,3.4616,{"date":646,"open":647,"high":648,"low":649,"close":554,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",3.74,3.86,3.44,-0.32,-8.49,265914.949199,2615,3.5544,{"date":656,"open":657,"high":658,"low":555,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-17",3.96,4.46,3.77,-0.42,-10.02,498600,{"date":664,"open":665,"high":666,"low":347,"close":667,"change":522,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-16",4.36,4.74,4.19,-2.33,584100,{"date":671,"open":672,"high":673,"low":638,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-15",4.21,4.6,4.29,0.01,0.23,1302900,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-14",2.93,4.34,2.9,4.28,1.26,41.72,5360300,{"date":688,"open":538,"high":621,"low":689,"close":471,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":471},"2026-07-13",3.01,-0.22,-6.79,517800,{"date":694,"open":695,"high":630,"low":513,"close":696,"change":631,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-10",3.52,3.24,-6.9,261800,{"date":700,"open":512,"high":701,"low":452,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",3.7,3.48,0.17,5.14,397200,{"date":707,"open":572,"high":89,"low":689,"close":512,"change":413,"percent_change":547,"volume":708,"transactions":9,"vwap":512},"2026-07-08",402600,{"date":710,"open":573,"high":520,"low":711,"close":571,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":571},"2026-07-07",2.85,0.24,8.08,352700,{"date":716,"open":717,"high":573,"low":718,"close":719,"change":143,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-06",2.65,2.56,2.97,12.08,375900,{"date":723,"open":724,"high":696,"low":725,"close":717,"change":308,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-02",2.8,2.6,-5.02,814300,{"date":729,"open":730,"high":611,"low":730,"close":731,"change":196,"percent_change":196,"volume":732,"transactions":9,"vwap":731},"2026-07-01",2.75,2.79,427700,{"date":734,"open":735,"high":711,"low":736,"close":731,"change":676,"percent_change":737,"volume":738,"transactions":9,"vwap":731},"2026-06-30",2.57,2.55,8.98,434800,{"date":740,"open":741,"high":742,"low":743,"close":718,"change":271,"percent_change":744,"volume":745,"transactions":9,"vwap":718},"2026-06-29",2.51,2.64,2.43,-1.54,721600,{"date":747,"open":748,"high":749,"low":750,"close":725,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":725},"2026-06-26",3.42,3.55,2.28,-1.19,-31.4,3549400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",3.61,4.22,3.43,3.79,0.22,6.16,1052300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",3.78,4.24,3.54,3.57,-0.29,-7.51,1797300,{"date":773,"open":774,"high":775,"low":776,"close":648,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":648},"2026-06-23",2.89,4.16,2.86,0.85,28.24,12213800,{"date":781,"open":782,"high":782,"low":444,"close":689,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":689},"2026-06-22",3.53,0.61,25.42,48260800,{"date":787,"open":788,"high":342,"low":789,"close":356,"change":357,"percent_change":358,"volume":790,"transactions":9,"vwap":356},"2026-06-18",2.19,2.05,764200,{"date":792,"open":412,"high":793,"low":353,"close":367,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":367},"2026-06-17",2.45,-0.13,-5.56,815100,{"date":798,"open":793,"high":573,"low":799,"close":402,"change":504,"percent_change":800,"volume":801,"transactions":9,"vwap":402},"2026-06-16",2.16,-2.9,1388200,{"date":803,"open":427,"high":514,"low":804,"close":805,"change":143,"percent_change":73,"volume":806,"transactions":9,"vwap":805},"2026-06-15",2.1,2.41,2616100,{"date":808,"open":717,"high":809,"low":810,"close":811,"change":612,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-12",2.68,1.91,2.09,-22.3,2909500,{"date":815,"open":804,"high":816,"low":817,"close":818,"change":143,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",2.96,1.94,2.69,13.5,2430700,{"date":822,"open":823,"high":824,"low":825,"close":365,"change":800,"percent_change":826,"volume":827,"transactions":9,"vwap":365},"2026-06-10",5.17,5.82,1.38,-55.03,7925200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",6.5,6.81,5.25,5.27,-1.24,-19.05,327600,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",7.17,6.51,-1.22,-15.78,190600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",7.86,8,7.21,7.73,-0.12,-1.53,141300,{"date":854,"open":855,"high":856,"low":839,"close":856,"change":857,"percent_change":840,"volume":858,"transactions":9,"vwap":856},"2026-06-04",7.45,7.85,0.48,194800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":204,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-03",7.83,8.63,7.32,7.37,-11.63,253700,{"date":868,"open":869,"high":870,"low":830,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",6.95,8.37,8.34,1.48,21.57,616600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":558,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",12.01,12.12,6.68,6.86,-44.18,1081500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":622,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-29",12.87,13.1,12.2,12.29,-4.28,69200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-28",12.21,12.92,11.94,12.84,0.54,4.39,75600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-27",11.89,12.75,11.8,12.3,0.53,4.5,56300,{"date":910,"open":911,"high":905,"low":912,"close":913,"change":539,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-26",11.98,11.55,11.77,-0.93,63700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":690,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-22",12.1,12.49,11.71,11.88,-1.82,41600,{"date":925,"open":926,"high":927,"low":928,"close":918,"change":760,"percent_change":278,"volume":929,"transactions":9,"vwap":918},"2026-05-21",11.62,12.48,11.6,71500,{"date":931,"open":932,"high":921,"low":933,"close":921,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":921},"2026-05-20",11.21,11.09,0.63,5.6,55200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":290,"percent_change":210,"volume":943,"transactions":9,"vwap":942},"2026-05-19",11.12,12.39,10.98,11.25,85700,{"date":945,"open":946,"high":947,"low":946,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-05-18",10.91,11.57,0.08,0.72,65200,{"date":952,"open":904,"high":904,"low":953,"close":954,"change":955,"percent_change":956,"volume":899,"transactions":9,"vwap":954},"2026-05-15",11.02,11.04,-1.02,-8.46,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":368,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-14",12.07,12.62,12.04,12.06,-0.17,63900,{"date":966,"open":967,"high":968,"low":947,"close":720,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":720},"2026-05-13",12.05,12.5,-0.35,-2.82,96900,{"date":973,"open":974,"high":975,"low":920,"close":976,"change":504,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-12",12.36,12.67,12.43,-0.56,78200,{"date":980,"open":981,"high":982,"low":983,"close":968,"change":378,"percent_change":984,"volume":985,"transactions":9,"vwap":968},"2026-05-11",12.93,13.11,12.35,-3.47,90300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",12.79,13.3,12.52,12.95,0.16,1.25,51900,{"date":996,"open":997,"high":998,"low":919,"close":988,"change":794,"percent_change":999,"volume":1000,"transactions":9,"vwap":988},"2026-05-07",12.9,13.14,-1.01,54500,{"date":1002,"open":886,"high":1003,"low":1004,"close":894,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":894},"2026-05-06",13.34,12.65,-0.05,-0.39,153100,{"date":1009,"open":1010,"high":886,"low":983,"close":1011,"change":1012,"percent_change":603,"volume":1013,"transactions":9,"vwap":1011},"2026-05-05",12.59,12.97,0.42,70100,{"date":1015,"open":975,"high":1016,"low":1017,"close":1018,"change":437,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",13.42,12.42,12.55,-1.26,76600,{"date":1022,"open":1023,"high":1024,"low":967,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",12.22,12.81,12.71,0.5,4.1,74200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":893,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":893},"2026-04-30",12.31,12.45,11.73,0.04,0.33,153300,{"date":1038,"open":1010,"high":894,"low":1039,"close":1040,"change":660,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-29",11.68,12.17,-3.34,152800,{"date":1044,"open":927,"high":1045,"low":1046,"close":1010,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1010},"2026-04-28",13.22,12.37,0.12,0.96,107400,{"date":1051,"open":976,"high":1025,"low":1052,"close":1053,"change":108,"percent_change":857,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",12.15,12.47,134900,{"date":1056,"open":1018,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":281,"volume":1061,"transactions":9,"vwap":1059},"2026-04-24",12.58,12.09,12.41,-0.21,78300,{"date":1063,"open":1064,"high":1064,"low":940,"close":960,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":960},"2026-04-23",13.56,-1.04,-7.61,63800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-22",13.05,14.13,12.63,13.66,0.7,5.4,89500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",13.97,14.62,12.64,12.96,-1,-7.16,154000,{"date":1087,"open":998,"high":1088,"low":998,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-20",14.16,13.96,0.59,4.41,89000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-17",12,13.52,13.37,1.58,13.4,113700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":712,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",11.61,12.23,11.58,11.79,2.08,141700,{"date":1110,"open":1111,"high":1095,"low":1112,"close":912,"change":299,"percent_change":1113,"volume":1114,"transactions":9,"vwap":912},"2026-04-15",11.63,11.49,-0.69,101800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1111,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1111},"2026-04-14",10.99,11.7,0.6,5.44,116700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":387,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-13",10.97,11.45,10.58,11.03,-0.54,162200,{"date":1131,"open":1132,"high":940,"low":1133,"close":933,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":933},"2026-04-10",12.27,11.01,-1.2,-9.76,163700,{"date":1138,"open":894,"high":894,"low":1139,"close":888,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":888},"2026-04-09",11.97,-0.64,-4.95,168100,{"date":1144,"open":1145,"high":1146,"low":1025,"close":981,"change":1147,"percent_change":659,"volume":1148,"transactions":9,"vwap":981},"2026-04-08",12.73,13.38,0.47,220200,{"date":1150,"open":1151,"high":1081,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-07",12.13,11.95,12.46,0.15,1.22,142600,{"date":1158,"open":976,"high":1159,"low":1104,"close":1031,"change":437,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1031},"2026-04-06",13.23,-1.28,114300,{"date":1163,"open":877,"high":1164,"low":912,"close":1053,"change":1035,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1053},"2026-04-02",12.56,2.72,127000,{"date":1168,"open":988,"high":1169,"low":962,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-01",12.91,12.14,-0.59,-4.63,114200,{"date":1175,"open":886,"high":1146,"low":1176,"close":1145,"change":504,"percent_change":622,"volume":1177,"transactions":9,"vwap":1145},"2026-03-31",12.51,101700,{"date":1179,"open":641,"high":1045,"low":1081,"close":1180,"change":631,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",12.8,-1.84,103000,{"date":1184,"open":1153,"high":1097,"low":1151,"close":641,"change":153,"percent_change":1185,"volume":1186,"transactions":9,"vwap":641},"2026-03-27",2.76,158100,{"date":1188,"open":968,"high":1159,"low":968,"close":1189,"change":1190,"percent_change":712,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",12.69,0.03,123800,{"date":1193,"open":974,"high":641,"low":1132,"close":1194,"change":54,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-25",12.66,4.03,166500,{"date":1198,"open":1199,"high":982,"low":918,"close":1040,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1040},"2026-03-24",13.03,-1.03,-7.8,139200,{"date":1204,"open":1052,"high":1205,"low":1052,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-23",13.87,13.2,1.18,9.82,133100,{"date":1211,"open":878,"high":1212,"low":1213,"close":1214,"change":437,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-20",12.26,11.82,12.02,-1.31,144800,{"date":1218,"open":1219,"high":976,"low":954,"close":1220,"change":1221,"percent_change":1222,"volume":843,"transactions":9,"vwap":1220},"2026-03-19",11.16,12.18,0.87,7.69,{"date":1224,"open":1139,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",12.32,11.27,11.31,-0.84,-6.91,300500,{"date":1232,"open":1145,"high":1233,"low":1095,"close":1052,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1052},"2026-03-17",13.06,-0.57,-4.48,408200,{"date":1238,"open":1239,"high":1239,"low":1010,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-16",13.59,12.72,-0.81,-5.99,303500,{"date":1245,"open":1246,"high":1247,"low":1146,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-13",15.26,16.059999,13.53,-1.71,-11.22,490900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-12",16.3,18.29,14.51,15.24,-3.81,-20,814600,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":290,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-11",18.73,19.14,19.049999,0.69,150300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1047,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-10",18.78,19.56,18.55,18.92,0.64,91500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":857,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-09",17.92,18.9,17.19,18.8,2.62,123900,{"date":1285,"open":1272,"high":1272,"low":1286,"close":1287,"change":622,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-06",17.32,18.32,-2.91,165800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-05",20.14,20.7,18.54,18.87,-1.61,-7.86,111400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-04",20.62,21.65,20.36,20.48,0.18,0.89,64900,{"date":1309,"open":1310,"high":1293,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-03",19.48,18.86,20.3,0.41,2.06,100600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":504,"percent_change":969,"volume":1322,"transactions":9,"vwap":1321},"2026-03-02",19.59,20.28,19.36,19.89,52300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",21.02,21.059999,19.86,19.96,-1.63,-7.55,67000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":673,"volume":936,"transactions":9,"vwap":1336},"2026-02-26",20.64,21.86,21.59,0.95,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1334,"change":29,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1334},"2026-02-25",20.49,20.75,20.29,1.47,53500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":504,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-24",20.51,21.39,19.95,20.34,-0.34,109000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-23",22.52,22.65,20.21,20.41,-2.08,-9.25,140700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":387,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-20",22.75,22.86,21.71,22.49,-0.27,75100,{"date":1371,"open":1372,"high":1373,"low":1366,"close":1374,"change":1035,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-19",21.72,23.26,22.55,1.49,81600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-18",20.95,22.48,20.9,22.22,1.24,5.91,97800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":455,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-17",21.17,21.96,20.74,20.98,-1.18,74400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":504,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-13",21.26,22.25,20.91,21.23,-0.33,95200,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":999,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-12",22.99,20.93,21.3,-4.53,69900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-11",23.46,23.61,22.14,22.31,-1.11,-4.74,58100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-10",24.030001,24.63,23.29,23.42,-0.43,-1.8,79600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":612,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-09",24.47,24.89,23.6,23.85,-2.45,150100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":969,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",25.17,25.53,24,24.45,-1.41,119700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-05",26.16,26.66,24.64,24.8,-1.36,-5.2,92900,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1445,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1445},"2026-02-04",25.31,26.75,1.16,4.64,96300,{"date":1460,"open":1461,"high":1462,"low":1440,"close":67,"change":1463,"percent_change":1296,"volume":1464,"transactions":9,"vwap":67},"2026-02-03",25.41,25.58,-0.41,91100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1461,"change":231,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1461},"2026-02-02",25.72,26.44,25.049999,-1.21,107800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1467,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1467},"2026-01-30",24.93,25.94,24.3,0.62,2.47,88000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":751,"percent_change":1407,"volume":1486,"transactions":9,"vwap":1485},"2026-01-29",26.15,26.49,25.02,25.1,92500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-28",26.96,27.11,26.030001,26.29,-0.52,-1.94,75800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1128,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-27",27.34,27.35,26.43,26.81,-1.97,66200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":1509,"percent_change":1510,"volume":971,"transactions":9,"vwap":1499},"2026-01-26",27.2,27.73,26.65,0.14,0.51,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1400,"percent_change":1134,"volume":1517,"transactions":9,"vwap":1516},"2026-01-23",27.42,27.69,26.87,27.21,91900,{"date":1519,"open":1520,"high":1521,"low":1506,"close":1522,"change":557,"percent_change":1113,"volume":1523,"transactions":9,"vwap":1522},"2026-01-22",28.049999,28.65,27.54,97300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1507,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1507},"2026-01-21",26.73,28.030001,26.55,1.08,4.05,82800,{"date":1533,"open":1534,"high":1535,"low":1483,"close":1508,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1508},"2026-01-20",27.36,27.99,-1.56,-5.53,60400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1541,"change":271,"percent_change":308,"volume":1544,"transactions":9,"vwap":1541},"2026-01-16",28.21,28.56,27.14,82700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":649,"volume":1552,"transactions":9,"vwap":1550},"2026-01-15",27.45,28.29,27.01,28.25,0.94,110600,{"date":1554,"open":1547,"high":1555,"low":1489,"close":1556,"change":220,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-14",27.68,27.31,-1.09,51400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":504,"percent_change":455,"volume":1565,"transactions":9,"vwap":1564},"2026-01-13",27.92,27.93,27.22,27.61,71000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1555,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1555},"2026-01-12",27.46,28.26,27.12,-0.49,-1.74,107000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":712,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-09",27.96,28.4,26.85,28.17,0.86,71200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1562,"change":1098,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1562},"2026-01-08",26.3,28.7,26.26,6,89700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":712,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-07",26,26.77,25.35,26.35,0.92,98300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1580,"percent_change":548,"volume":1603,"transactions":9,"vwap":1602},"2026-01-06",25.27,26.2,24.51,26.11,103700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1048,"percent_change":638,"volume":1610,"transactions":9,"vwap":1609},"2026-01-05",24.29,25.7,24.11,25.25,146200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":204,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1606},"2026-01-02",25.32,25.71,24.16,-3.84,90800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-31",26.24,26.61,25.01,25.26,-1.1,-4.17,172000,{"date":1628,"open":67,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-30",26.37,24.98,26.36,1.12,4.44,157100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":575,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-29",25.82,26.31,25.030001,25.24,-2.4,145600,{"date":1644,"open":1492,"high":1645,"low":1646,"close":1647,"change":1571,"percent_change":1648,"volume":1121,"transactions":9,"vwap":1647},"2025-12-26",26.51,25.34,25.86,-1.86,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1594,"change":1653,"percent_change":355,"volume":1654,"transactions":9,"vwap":1594},"2025-12-24",25.54,26.74,0.55,88800,{"date":1656,"open":1469,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-23",25.85,24.69,25.8,0.68,2.71,190500,{"date":1664,"open":1665,"high":1570,"low":1666,"close":1667,"change":1425,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-22",26.83,24.9,25.12,-6.69,159900,{"date":1671,"open":1591,"high":1672,"low":1673,"close":1674,"change":949,"percent_change":730,"volume":1675,"transactions":9,"vwap":1674},"2025-12-19",27.55,25.66,26.92,774200,{"date":1677,"open":1549,"high":1521,"low":1678,"close":1600,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1600},"2025-12-18",26.1,-0.77,-2.86,255900,{"date":1683,"open":1684,"high":1564,"low":1659,"close":1685,"change":17,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-17",25.97,26.97,3.81,159500,{"date":1689,"open":1690,"high":1500,"low":1439,"close":1691,"change":1632,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-16",24.76,25.98,4.51,242700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":138,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-15",24.42,24.97,24.21,24.86,2.73,158700,{"date":1703,"open":1704,"high":1705,"low":1608,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-12",25.51,25.77,24.2,-1.15,-4.54,142300,{"date":1711,"open":1621,"high":1712,"low":1437,"close":1593,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1593},"2025-12-11",27.16,-1.49,-5.55,145500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1113,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-10",27.57,28.51,26.25,26.84,-2.51,234500,{"date":1725,"open":1726,"high":1727,"low":1469,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-09",25.56,27.64,27.53,1.97,7.71,204100,{"date":1733,"open":1734,"high":1735,"low":1438,"close":1726,"change":1736,"percent_change":1181,"volume":1737,"transactions":9,"vwap":1726},"2025-12-08",26.17,27.08,-0.48,205900,{"date":1739,"open":1704,"high":1727,"low":1740,"close":1741,"change":1305,"percent_change":1074,"volume":1742,"transactions":9,"vwap":1741},"2025-12-05",25.21,26.040001,250300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1647,"change":345,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1647},"2025-12-04",23.69,26.18,23.54,10.65,458000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-03",21.75,23.79,21.15,23.37,1.45,6.61,217300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":603,"volume":1766,"transactions":9,"vwap":1764},"2025-12-02",21.48,22.28,20.89,21.92,0.71,141900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-01",21.42,22.02,21.11,21.21,-0.44,-2.03,160900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1302,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1302},"2025-11-28",21.82,22.12,21.5,-0.18,-0.82,82100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-26",23.33,23.65,21.58,21.83,-1.69,-7.19,197400,{"date":1794,"open":1396,"high":1787,"low":1396,"close":1795,"change":365,"percent_change":932,"volume":1796,"transactions":9,"vwap":1795},"2025-11-25",23.52,194000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1754,"change":1595,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1754},"2025-11-24",20.19,21.9,19.47,4.55,204000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":278,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-21",18.44,20.31,18.43,20.23,10.07,139700,{"date":1813,"open":1808,"high":1814,"low":1815,"close":1816,"change":357,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-20",19.51,18.35,18.38,1.04,161400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-19",19.02,19.059999,18.17,18.19,-0.8,-4.21,133500,{"date":1829,"open":1830,"high":1265,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-18",17.9,17.8,18.99,1.07,5.97,207300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1278,"change":231,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1278},"2025-11-17",18.25,18.56,17.78,-1.7,165900,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-14",18.53,18.09,18.23,-0.51,-2.72,198100,{"date":1852,"open":318,"high":1853,"low":1854,"close":1855,"change":1679,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-13",19.79,18.7,18.74,-3.95,130200,{"date":1859,"open":1860,"high":1349,"low":1860,"close":1814,"change":703,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1814},"2025-11-12",19.2,0.88,135300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":220,"percent_change":851,"volume":1869,"transactions":9,"vwap":1868},"2025-11-11",19.78,19.87,19.23,19.34,108000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":196,"percent_change":196,"volume":1876,"transactions":9,"vwap":1875},"2025-11-10",19.92,20.18,19.49,19.64,141100,{"date":1878,"open":1879,"high":1880,"low":1271,"close":1875,"change":999,"percent_change":1881,"volume":1662,"transactions":9,"vwap":1875},"2025-11-07",20.59,20.61,-4.89,{"date":1883,"open":873,"high":873,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-06",19.9,20.65,-1.06,-4.88,242100,{"date":1890,"open":1891,"high":1355,"low":1892,"close":1366,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1366},"2025-11-05",21.53,20.94,0.37,1.73,215800,{"date":1897,"open":1336,"high":1898,"low":1763,"close":1899,"change":612,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-04",21.69,21.34,-2.73,216500,{"date":1903,"open":1389,"high":1904,"low":1905,"close":1906,"change":220,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-03",22.24,21.24,21.94,-1.35,179700,{"date":1910,"open":1779,"high":1911,"low":1912,"close":1904,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1904},"2025-10-31",22.57,21.77,0.28,1.28,193400,{"date":1917,"open":1374,"high":1918,"low":1919,"close":1389,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1389},"2025-10-30",22.91,21.76,-0.67,-2.96,309700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-29",24.02,24.13,22.43,22.63,-1.43,-5.94,209900,{"date":1933,"open":1476,"high":1934,"low":1935,"close":1936,"change":660,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-28",24.58,23.75,24.059999,-1.72,83700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1083,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-27",25.63,25.68,24.27,24.48,-3.92,119600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":588,"percent_change":1171,"volume":1953,"transactions":9,"vwap":1952},"2025-10-24",26.059999,26.41,25.39,25.48,146700,{"date":1955,"open":1956,"high":1957,"low":1640,"close":1941,"change":1958,"percent_change":1959,"volume":1161,"transactions":9,"vwap":1941},"2025-10-23",26.049999,26.09,-0.68,-2.58,{"date":1961,"open":1962,"high":1963,"low":1720,"close":1638,"change":1713,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1638},"2025-10-22",27.67,27.94,-5.36,142500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1551,"percent_change":565,"volume":1972,"transactions":9,"vwap":1971},"2025-10-21",26.8,28.45,26.46,27.8,148800,{"date":1974,"open":67,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":847,"volume":1709,"transactions":9,"vwap":1977},"2025-10-20",26.94,24.85,26.86,1.99,{"date":1980,"open":1485,"high":1981,"low":1699,"close":1982,"change":1571,"percent_change":1983,"volume":1946,"transactions":9,"vwap":1982},"2025-10-17",25.73,24.87,-1.93,{"date":1985,"open":1986,"high":1501,"low":1623,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-16",26.54,25.36,-1.38,-5.16,147300,{"date":1992,"open":1468,"high":1685,"low":1993,"close":1652,"change":640,"percent_change":238,"volume":1994,"transactions":9,"vwap":1652},"2025-10-15",26.23,111000,{"date":1996,"open":1704,"high":1997,"low":1593,"close":1492,"change":1998,"percent_change":280,"volume":1999,"transactions":9,"vwap":1492},"2025-10-14",27.02,0.46,152900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":478,"volume":2007,"transactions":9,"vwap":2005},"2025-10-13",25.45,25.87,25.08,25.83,0.77,180300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":1907,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-10",26.27,26.6,25.059999,-5.11,234100,{"date":2016,"open":2017,"high":1501,"low":2018,"close":1950,"change":588,"percent_change":977,"volume":2019,"transactions":9,"vwap":1950},"2025-10-09",26.52,25.88,101500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1400,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-08",27.1,27.47,26.12,26.56,-1.23,113900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1134,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-07",28.09,28.6,26.47,26.89,-4.27,176800,{"date":2037,"open":26,"high":26,"low":2038,"close":2030,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2030},"2025-10-06",28.059999,-2.5,-8.17,149900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":280,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-03",28.81,30.75,28.47,30.59,6.18,155100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2044,"change":108,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2044},"2025-10-02",28.59,29.07,28.32,0.21,111800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-01",29.17,29.25,28.42,28.75,-0.46,-1.57,158600,{"date":2067,"open":2068,"high":2069,"low":2038,"close":2070,"change":1781,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-30",29.38,29.62,29.21,-0.61,196600,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1288,"volume":2079,"transactions":9,"vwap":2077},"2025-09-29",30.28,28.82,29.39,-0.88,365700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":660,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-26",30.58,30.99,30.01,30.27,-1.37,127700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-25",31.61,31.63,30.52,30.69,-1.17,-3.67,169600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":220,"percent_change":914,"volume":2103,"transactions":9,"vwap":2102},"2025-09-24",32.3,32.78,31.34,31.86,129400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1958,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-23",33.2,33.42,32.13,32.16,-2.07,101300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":405,"percent_change":2055,"volume":2118,"transactions":9,"vwap":2117},"2025-09-22",32.65,33.19,31.83,32.84,185200,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2086,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-19",34.14,32.66,32.77,-4.01,419800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2121,"change":817,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2121},"2025-09-18",32.48,34.6,32.21,6.02,276300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1713,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-17",33.35,33.72,32.040001,32.2,-4.42,255600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1493,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-16",34,34.2,32.7,33.69,-1.52,198400,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":1351,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-15",34.8,33.5,34.21,-0.98,168900,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1241,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-12",35.38,33.93,34.55,-2.29,203100,{"date":2164,"open":2165,"high":2166,"low":2152,"close":2167,"change":2168,"percent_change":711,"volume":2169,"transactions":9,"vwap":2167},"2025-09-11",34.02,35.49,35.36,0.98,162100,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-10",37.45,34.37,34.38,-3.27,-8.69,146900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":238,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-09",36,37.74,35.54,37.65,4.76,341200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1781,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-08",36.13,36.4,34.77,35.94,-0.5,223700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1006,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-05",37.21,38.040001,35.24,36.12,-1.07,301100,{"date":2203,"open":2204,"high":2205,"low":2165,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-04",36.31,37.87,36.51,-8.14,-18.23,980600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1773,"percent_change":2154,"volume":2216,"transactions":9,"vwap":2215},"2025-09-03",44.62,45.38,44.18,44.65,222300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1913,"percent_change":1477,"volume":2223,"transactions":9,"vwap":2222},"2025-09-02",44.42,45.33,44.13,45.09,176600,{"date":2225,"open":2226,"high":2226,"low":2215,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-29",46.4,44.81,-1.67,-3.59,90100,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1571,"volume":2237,"transactions":9,"vwap":2235},"2025-08-28",47.0099983,45.83,46.48,-0.23,100400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":783,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-27",46.080002,47.37,46,46.71,1.32,61300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1368,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-26",46.25,46.68,45.69,46.099998,-0.58,73400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2200,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-25",47.47,47.5,46.2,46.37,-2.26,71600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1185,"percent_change":2048,"volume":2268,"transactions":9,"vwap":2267},"2025-08-22",45.23,47.93,45.080002,47.44,120800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":29,"percent_change":1660,"volume":2275,"transactions":9,"vwap":2274},"2025-08-21",43.82,44.86,43.7,44.68,53600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1571,"percent_change":1557,"volume":1417,"transactions":9,"vwap":2281},"2025-08-20",45.25,45.62,44.29,44.38,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":992,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-19",44.78,45.81,44.57,44.87,0.36,60300,{"date":2291,"open":2292,"high":2293,"low":2219,"close":2294,"change":271,"percent_change":261,"volume":2295,"transactions":9,"vwap":2294},"2025-08-18",44.64,45.24,44.71,59800,{"date":2297,"open":2279,"high":2298,"low":2299,"close":2300,"change":1736,"percent_change":1886,"volume":2301,"transactions":9,"vwap":2300},"2025-08-15",46.7,44.53,44.75,97000,{"date":2303,"open":2264,"high":2304,"low":2305,"close":2264,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2264},"2025-08-14",46.36,44.8,-1.14,-2.46,103800,{"date":2310,"open":2311,"high":2312,"low":2285,"close":2259,"change":1765,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2259},"2025-08-13",45.92,47.36,1.55,105800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":39,"percent_change":482,"volume":2321,"transactions":9,"vwap":2320},"2025-08-12",45.049999,46.22,44.66,45.66,117800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1978,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-11",43,45.37,42.8,44.93,4.63,102500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":326,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-08",43.4,45,40.080002,42.94,3.85,146100,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-07",45.099998,41.35,-3.11,-7,78900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":1074,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-06",43.77,44.46,43.5,1.6,67300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":194,"percent_change":805,"volume":1426,"transactions":9,"vwap":2357},"2025-08-05",43.14,43.89,42.64,43.76,{"date":2359,"open":2324,"high":2360,"low":2361,"close":2362,"change":387,"percent_change":308,"volume":2237,"transactions":9,"vwap":2362},"2025-08-04",43.47,42.67,42.73,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":272,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-01",44.14,42.11,42.79,-5,144500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-31",45.7,45.9,44.83,45.040001,-0.53,-1.16,77100,{"date":2380,"open":2381,"high":2382,"low":2264,"close":2383,"change":188,"percent_change":770,"volume":1946,"transactions":9,"vwap":2383},"2025-07-30",48.6,48.79,45.57,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2086,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-29",51.0099983,51.94,48.66,49.27,-2.71,88400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":596,"volume":2399,"transactions":9,"vwap":2397},"2025-07-28",52.17,52.22,50.4,50.64,-1.4,68600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":405,"percent_change":290,"volume":2406,"transactions":9,"vwap":2405},"2025-07-25",52.29,52.64,51.19,52.040001,101100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-24",55.56,56.049999,51.88,51.97,-3.98,-7.11,52200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1012,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-23",55.91,56.48,55.099998,55.95,0.76,47400,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-22",54.52,55.99,55.53,1.41,2.61,67600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1215,"volume":2439,"transactions":9,"vwap":2437},"2025-07-21",54.87,55.63,54.049999,54.12,-0.72,58400,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1624,"percent_change":1502,"volume":2445,"transactions":9,"vwap":2444},"2025-07-18",56.66,53.98,54.84,75900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":999,"percent_change":2452,"volume":2103,"transactions":9,"vwap":2451},"2025-07-17",57.080002,57.66,54.73,55.94,-1.77,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":231,"percent_change":1128,"volume":1408,"transactions":9,"vwap":2458},"2025-07-16",57.32,57.75,56,56.95,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":262,"volume":2464,"transactions":9,"vwap":2462},"2025-07-15",60.67,57.26,-3.12,64800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1551,"percent_change":1098,"volume":2471,"transactions":9,"vwap":2470},"2025-07-14",59.09,60.41,58.7,60.38,63300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1572,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-11",60.9,58.67,59.44,-2.84,82200,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":39,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-10",60.13,62.53,61.18,1.21,69300,{"date":2487,"open":2461,"high":2488,"low":2489,"close":2490,"change":271,"percent_change":504,"volume":2491,"transactions":9,"vwap":2490},"2025-07-09",61.14,60.2,60.45,49300,{"date":2493,"open":2494,"high":177,"low":2495,"close":2496,"change":2497,"percent_change":2063,"volume":2498,"transactions":9,"vwap":2496},"2025-07-08",61.65,60.43,60.49,-0.28,84500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1160,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-07",61.23,62.5,59.63,60.77,-2.06,119800,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1266,"percent_change":1632,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",61.64,62.55,62.049999,43300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2516},"2025-07-02",59.25,61.36,58.84,1.98,3.33,60900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-01",56.0099983,59.83,55.19,59.38,3.34,5.96,86500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":153,"percent_change":934,"volume":2536,"transactions":9,"vwap":2535},"2025-06-30",56.13,57.6,55.29,56.040001,85000,{"date":2538,"open":2539,"high":2418,"low":2540,"close":2541,"change":257,"percent_change":587,"volume":2542,"transactions":9,"vwap":2541},"2025-06-27",54.38,54.24,55.69,104500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1313,"percent_change":2006,"volume":2549,"transactions":9,"vwap":2548},"2025-06-26",53.52,54.77,52.91,53.92,58900,{"date":2551,"open":2552,"high":2553,"low":109,"close":2554,"change":2555,"percent_change":2229,"volume":2556,"transactions":9,"vwap":2554},"2025-06-25",55.39,55.81,53.51,-1.99,68000,{"date":2558,"open":2559,"high":2553,"low":2559,"close":2560,"change":1686,"percent_change":864,"volume":2561,"transactions":9,"vwap":2560},"2025-06-24",51.93,55.5,109700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2422,"volume":2569,"transactions":9,"vwap":2567},"2025-06-23",51.15,51.81,50.47,51.69,0.39,95500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":342,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-20",51,52.95,50.040001,51.3,4.95,347500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":588,"percent_change":231,"volume":2584,"transactions":9,"vwap":2583},"2025-06-18",48.77,50,48.31,48.88,115900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1841,"volume":2592,"transactions":9,"vwap":2590},"2025-06-17",49.3,49.95,48.42,49.029999,-0.85,130900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1765,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-16",49.97,50.67,49.65,49.88,1.44,168700,{"date":2602,"open":2603,"high":2567,"low":2604,"close":2605,"change":2606,"percent_change":281,"volume":2607,"transactions":9,"vwap":2605},"2025-06-13",49.62,48.74,49.17,-0.83,336400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2581,"change":2613,"percent_change":2614,"volume":1693,"transactions":9,"vwap":2581},"2025-06-12",57.76,58.59,49.35,-7.74,-13.4,{"date":2616,"open":2617,"high":2618,"low":2553,"close":2619,"change":2620,"percent_change":565,"volume":2621,"transactions":9,"vwap":2619},"2025-06-11",56.080002,59.26,57.74,1.95,350000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1817,"percent_change":287,"volume":2628,"transactions":9,"vwap":2627},"2025-06-10",55.09,56.69,54.8,55.79,227400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":760,"percent_change":128,"volume":2635,"transactions":9,"vwap":2634},"2025-06-09",54.95,56.3,54.71,54.75,112800,{"date":2637,"open":2547,"high":2631,"low":2638,"close":2639,"change":449,"percent_change":2640,"volume":1385,"transactions":9,"vwap":2639},"2025-06-06",51.44,54.53,4.97,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":308,"percent_change":1368,"volume":2647,"transactions":9,"vwap":2646},"2025-06-05",52.15,52.18,51.12,51.95,65400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-04",52.47,52.93,51.77,52.09,-0.7,-1.33,59100,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":478,"percent_change":2662,"volume":1565,"transactions":9,"vwap":2661},"2025-06-03",49.75,53.029999,52.79,6.17,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":271,"percent_change":299,"volume":1464,"transactions":9,"vwap":2668},"2025-06-02",50.0099983,50.45,47.26,49.72,{"date":2670,"open":2671,"high":2396,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-30",47.73,49.76,2.03,4.25,99300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2671,"change":2681,"percent_change":257,"volume":2682,"transactions":9,"vwap":2671},"2025-05-29",47.049999,47.95,46.78,0.83,43200,{"date":2684,"open":2312,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":622,"volume":2689,"transactions":9,"vwap":2687},"2025-05-28",48.68,46.29,46.9,-0.26,48800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":906,"percent_change":202,"volume":2696,"transactions":9,"vwap":2695},"2025-05-27",47.63,48.53,47.15,47.16,44900,{"date":2698,"open":2699,"high":2699,"low":2258,"close":2700,"change":2701,"percent_change":2702,"volume":1322,"transactions":9,"vwap":2700},"2025-05-23",46.98,46.63,-1.05,-2.2,{"date":2704,"open":2705,"high":2706,"low":2242,"close":2707,"change":1463,"percent_change":2591,"volume":2708,"transactions":9,"vwap":2707},"2025-05-22",47.56,47.89,47.68,50800,{"date":2710,"open":2711,"high":2711,"low":2258,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-21",50.3,48.09,-2.89,-5.67,79900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":271,"percent_change":299,"volume":2722,"transactions":9,"vwap":2721},"2025-05-20",50.65,51.11,49.45,50.98,73800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2438,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-19",50.87,51.31,50.18,51.02,-1.39,29000,{"date":2732,"open":2733,"high":2734,"low":2397,"close":2735,"change":1509,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-16",51.54,51.86,51.74,0.27,47500,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":834,"volume":2744,"transactions":9,"vwap":2742},"2025-05-15",52.060001,51.35,51.6,-0.65,28000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2192,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-14",52.23,53.26,49.12,52.25,-0.95,46900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":308,"percent_change":2688,"volume":2759,"transactions":9,"vwap":2758},"2025-05-13",53.049999,53.94,52.41,52.75,40300,{"date":2761,"open":2573,"high":2541,"low":2762,"close":2763,"change":630,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-12",52.51,52.89,7.3,86200,{"date":2767,"open":2389,"high":2768,"low":2769,"close":2770,"change":650,"percent_change":2743,"volume":2771,"transactions":9,"vwap":2770},"2025-05-09",50.02,48.57,49.29,42600,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":682,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-08",46.97,50.25,49.61,6.21,52600,{"date":2780,"open":2692,"high":2781,"low":2782,"close":2243,"change":1920,"percent_change":1441,"volume":2783,"transactions":9,"vwap":2243},"2025-05-07",48.25,46.44,37600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1920,"percent_change":2729,"volume":2790,"transactions":9,"vwap":2789},"2025-05-06",47.96,48.060001,47.23,47.38,30400,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":588,"percent_change":231,"volume":2797,"transactions":9,"vwap":2796},"2025-05-05",48.040001,48.82,47.87,48.049999,53900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2802,"change":2288,"percent_change":2803,"volume":2783,"transactions":9,"vwap":2802},"2025-05-02",48.39,49.51,48.2,0.75,{"date":2805,"open":2806,"high":2712,"low":2807,"close":2808,"change":1012,"percent_change":1306,"volume":2809,"transactions":9,"vwap":2808},"2025-05-01",47.49,46.82,47.84,41800,{"date":2811,"open":2265,"high":2265,"low":2226,"close":2812,"change":1470,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-30",47.42,-2.49,58500,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":575,"percent_change":1019,"volume":2820,"transactions":9,"vwap":2819},"2025-04-29",49.25,47.8,48.63,41400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2817,"change":1047,"percent_change":712,"volume":2826,"transactions":9,"vwap":2817},"2025-04-28",48.94,50.060001,48.29,37300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1571,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-04-25",49.52,49.84,48.54,49.13,-0.99,48500,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2603,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2603},"2025-04-24",48.19,49.77,1.2,2.48,46600,{"date":2843,"open":2597,"high":2844,"low":2845,"close":2589,"change":128,"percent_change":2681,"volume":1393,"transactions":9,"vwap":2589},"2025-04-23",51.55,48.34,{"date":181,"open":2847,"high":2825,"low":2235,"close":2848,"change":1266,"percent_change":324,"volume":2849,"transactions":9,"vwap":2848},47.33,48.02,62900]