[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTRN":3,"homepage-market-summary":31,"stock-historical-CTRN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTRN","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},"Citi Trends, Inc.","Nasdaq",null,"RETAIL-APPAREL & ACCESSORY STORES","Citi Trends Inc is a differentiated off-price value retailer known for trendy fashions, great brands and amazing prices. It is the off-price retailer specifically focused on Black customers, delivering the styles, brands, and trends at amazing prices that resonate with its primary and secondary customers. Its product offering is Women's, Men's and Children's apparel, family footwear, accessories and products for the home, with a three-tiered mix of product. At the opening price point, the company offers value-focused basics for its budget-conscious customers.","4,700","Savannah, GA",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},47.91,50.08,50.39,47.64,49.4,-1.49,-3.02,138575.18934,3916,48.3881,77.91,30.73,131544.301234616,36.4,5377,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.44,118335,43192175.308654,140.63,"2025-04-22",[183,184,194,205,216,226,236,247,258,269,280,291,301,312,322,332,342,353,364,374,384,394,404,415,425,436,446,457,467,478,489,500,510,520,531,541,551,561,571,581,590,599,610,619,629,640,651,661,671,681,691,702,712,722,732,741,749,758,767,774,783,792,801,810,817,824,832,840,849,857,864,873,881,887,893,902,911,920,929,938,946,955,964,973,981,989,997,1005,1014,1022,1031,1039,1048,1057,1066,1074,1083,1090,1099,1108,1116,1123,1132,1140,1148,1154,1163,1171,1178,1187,1195,1204,1211,1217,1226,1234,1242,1250,1258,1264,1272,1280,1287,1295,1302,1310,1318,1326,1333,1339,1347,1355,1361,1367,1374,1381,1388,1395,1402,1411,1418,1425,1429,1437,1443,1450,1457,1464,1473,1480,1488,1497,1505,1512,1519,1525,1531,1537,1544,1551,1559,1564,1571,1578,1583,1587,1595,1601,1609,1616,1624,1632,1639,1648,1654,1660,1668,1675,1683,1690,1697,1702,1707,1713,1721,1727,1735,1741,1748,1756,1764,1772,1781,1786,1795,1801,1807,1811,1820,1826,1834,1842,1846,1853,1859,1867,1873,1878,1885,1891,1899,1904,1911,1918,1923,1929,1933,1939,1944,1952,1958,1965,1972,1980,1986,1992,1998,2005,2012,2019,2027,2034,2040,2047,2052,2060,2067,2073,2080,2088,2094,2100,2106,2111,2117,2125,2132,2138,2146,2151,2159,2166,2174,2180,2187,2195,2204,2212,2217,2225,2232,2240,2246,2253,2261,2268,2275,2283,2289,2296,2303,2311,2318,2326,2333,2340,2345,2352,2356,2363,2369,2376,2381,2388,2396,2402,2408,2417,2425,2430,2437,2444,2451,2458,2465,2471,2479,2486,2494,2500,2507,2513,2518,2521,2528,2533,2540,2545,2549,2554,2560,2565,2573,2580,2585,2591,2598,2605,2610,2618,2623,2625,2632,2636,2642,2647,2652,2656,2662,2669,2673,2678,2684,2690,2697,2702,2708,2716,2723,2731,2740,2748,2754,2761,2768,2775,2779,2787,2795,2802,2810,2818,2826,2833,2840,2846,2852,2858,2866,2875,2881,2889,2897,2904,2910],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",51.62,52.0259,49.13,-2.16,-4.19,188925.550123,6037,49.823,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",50.73,51.89,48.92,51.56,0.86,1.7,278746.535479,5650,50.9772,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",50.57,50.885,49.765,50.7,-0.12,-0.24,162004.190335,5444,50.5457,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",48.5,51.45,50.82,1.79,3.65,146142.015262,4837,50.5519,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",50.58,48.99,49.03,-1.04,-2.08,154071.145264,4979,49.5336,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",50.65,51.01,49.54,50.07,-0.49,-0.97,140853.254712,5943,50.116,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",53.24,53.65,50.44,50.56,-3.47,-6.42,184304.110831,7575,51.54,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",56.08,56.77,53.625,54.03,-1.31,-2.37,178558.318556,7375,54.5023,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56.22,56.495,54.37,55.34,-0.05,-0.09,209707.395313,8419,55.3068,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",58.34,59.15,55.28,55.39,-3.16,-5.4,802656.836951,6346,55.6538,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":153,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",58.9,60.02,57.94,58.55,0.6,175581.893891,6051,58.7305,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",58.09,59.82,56.6,58.2,1.1,1.93,221756.030977,7216,58.3466,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",60.2,56.12,57.1,-3.1,-5.15,163197.624795,7542,57.2102,{"date":323,"open":324,"high":325,"low":326,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",59.77,60.51,58.14,-0.42,-0.69,167795.35984,6474,59.9741,{"date":333,"open":334,"high":335,"low":293,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",61.39,62.84,60.62,-3.34,-5.22,251323.542604,7425,60.6486,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",65.52,67.025,63.77,63.96,-2.25,-3.4,93635.839377,4787,64.788,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",69.43,70.98,65.275,66.21,-4.29,-6.09,155522.876076,5359,67.2001,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",71.01,68.06,70.5,-0.66,-0.93,130078.893395,5805,69.6732,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",69.14,71.63,71.16,2.02,2.92,179686.396552,5495,71.0822,{"date":385,"open":386,"high":387,"low":388,"close":376,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",68.31,69.39,67.23,1.64,2.43,86165.466634,4816,68.5473,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",68.95,66.97,67.5,-0.37,-0.55,138711.6502,4777,67.5912,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",66.71,69.13,66.435,67.87,-0.195,-0.29,139989.552533,5580,67.5105,{"date":416,"open":388,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",68.565,65.95,68.065,0.815,1.21,95396.068568,3615,67.6543,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",68.52,70,66.37,67.25,-1.42,-2.07,209427.888203,5794,67.5901,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":327,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",68.42,71.005,68.02,68.67,-0.61,168199.227774,7179,69.3767,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",70.65,71.91,68.5047,69.09,-0.62,-0.89,196339.593118,6652,69.599,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",65.38,73.025,69.71,-4.64,-6.24,664076.310513,15455,69.3186,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",73.37,75.07,73.2,74.35,2.64,3.68,156547.090776,6765,74.3025,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",70.72,73.5,69.78,71.71,1.56,2.22,178208.713857,6174,71.5647,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",69.24,70.4,66.6701,70.15,-0.76,-1.07,168748.376326,4705,69.3165,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":431,"volume":507,"transactions":508,"vwap":509},"2026-08-19",72.21,74,70.311,70.91,-1.02,115424.843342,5174,71.4979,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":506,"volume":517,"transactions":518,"vwap":519},"2026-08-18",72.7,73.01,71.8,71.93,-0.74,64090.380493,3647,72.2832,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",73.91,74.58,71.6143,72.67,-1.24,-1.68,94512.70988,4291,72.5772,{"date":532,"open":533,"high":534,"low":535,"close":522,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",74.54,74.745,72.89,-0.63,-0.85,79789.685011,4168,73.7459,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",74.88,76.4595,72.69,0.52,0.7,110169.903062,3756,75.103,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":189,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",76.26,77.2699,73.62,74.02,-2.84,125160.61544,4484,75.2564,{"date":562,"open":563,"high":554,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",73.82,73.1,76.18,2.01,2.71,145037.502377,4944,75.6275,{"date":572,"open":573,"high":26,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",73.63,73.2174,74.17,1.48,2.04,277520.978394,7104,75.6434,{"date":582,"open":377,"high":583,"low":584,"close":545,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",72.81,70.18,0.64,0.89,110938.220739,3877,71.2147,{"date":591,"open":564,"high":564,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",70.92,72.05,-0.72,-0.99,77969.03656,3356,71.8807,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",72.64,73.39,72.26,72.77,0.13,0.18,74752.515349,3512,72.8277,{"date":611,"open":482,"high":612,"low":613,"close":601,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",73.33,69.755,2.75,3.93,82885.316249,3844,72.2819,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",67.63,70.24,69.89,3.22,4.83,144440.446908,4597,69.7208,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",67.61,67.7,65.77,66.67,-1.13,-1.67,62967.428695,3570,66.5879,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",67.08,68.17,65.99,67.8,1.16,1.74,113127.795834,4123,67.2123,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":594,"volume":658,"transactions":659,"vwap":660},"2026-07-29",66.94,67.71,64.58,66.64,-0.48,144662.439566,4122,66.2677,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",65.58,68.51,67.12,1.88,2.88,228906.815626,5835,67.1582,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",63.86,65.925,65.24,2.32,3.69,146618.927458,4667,65.1313,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":421,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",61.59,63.59,61.28,62.92,1.96,67785.014716,2894,62.8041,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",63.39,63.62,61.01,61.71,-2.51,-3.91,182868.113899,5297,62.1524,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":698,"volume":709,"transactions":710,"vwap":711},"2026-07-22",66.59,67.365,63.08,64.22,-2.61,181379.431939,6124,64.6195,{"date":713,"open":714,"high":388,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",65.41,63.79,66.83,1.18,1.8,142519.920606,4775,66.0627,{"date":723,"open":724,"high":418,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",65.17,64.15,65.65,1.44,2.24,94414.328336,3848,65.377,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",63.57,65.29,62.46,64.21,0.14,0.22,107000,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",62.85,66.11,64.07,0.46,0.72,103600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",62.97,65.56,62.94,63.61,0.43,0.68,123300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",59.74,63.81,59.73,63.18,3.98,6.72,230700,{"date":768,"open":295,"high":769,"low":770,"close":771,"change":576,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",59.38,57.2,59.2,2.56,143100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",57.89,58.75,56.67,57.72,0.03,0.05,130600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",56.080002,58.36,55.38,57.69,1.45,2.58,85900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",56.42,57.59,54.96,56.24,-0.79,-1.39,85800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",55.09,57.8,54.94,57.029999,1.75,3.17,270900,{"date":811,"open":812,"high":813,"low":814,"close":284,"change":815,"percent_change":815,"volume":816,"transactions":9,"vwap":284},"2026-07-06",56.17,57.13,54.57,0,130400,{"date":818,"open":819,"high":820,"low":821,"close":284,"change":231,"percent_change":822,"volume":823,"transactions":9,"vwap":284},"2026-07-02",56.3,56.76,54.099998,-1.85,178200,{"date":825,"open":826,"high":827,"low":785,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",57,58.27,56.32,-1.52,-2.63,201000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":308,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",55.75,59.26,55.21,57.84,3.45,177300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",58.21,58.62,54.38,55.91,-3.21,-5.43,224500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",55.29,59.22,59.12,2.9,5.16,619100,{"date":858,"open":859,"high":859,"low":860,"close":271,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":271},"2026-06-25",60.54,53.55,-7.22,-11.38,988400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",62.21,66.38,61.89,63.44,1.55,2.5,217300,{"date":874,"open":875,"high":876,"low":877,"close":868,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-06-23",62.11,63.37,61.5,-1.7,-2.67,168800,{"date":882,"open":883,"high":884,"low":760,"close":684,"change":885,"percent_change":625,"volume":886,"transactions":9,"vwap":684},"2026-06-22",60.66,64.43,2.93,283500,{"date":888,"open":889,"high":890,"low":889,"close":883,"change":891,"percent_change":765,"volume":892,"transactions":9,"vwap":883},"2026-06-18",57.78,63.099998,3.82,347100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",55.6,57.39,55.4,56.84,1.23,2.21,144100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",55.31,58.26,55.040001,55.61,0.36,0.65,237700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",51.5,55.86,50.62,55.25,4.61,9.1,200400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",48.64,51.55,48.63,50.64,2.67,5.57,182000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",46.36,48.55,45.91,47.97,2.31,5.06,238900,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",43.34,45.69,45.66,1.97,4.51,79500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",43.8,45.32,42.27,43.69,0.09,0.21,69100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",43.63,44.66,42.77,43.6,0.54,1.25,72200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",45.46,46.23,42.87,43.060001,-3.18,-6.88,96400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":586,"volume":980,"transactions":9,"vwap":978},"2026-06-04",46.82,49.34,45.86,46.24,0.41,184400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":442,"volume":988,"transactions":9,"vwap":986},"2026-06-03",45.35,47.56,44.87,45.83,-0.28,124700,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",50.92,43,46.11,1.83,4.13,124400,{"date":998,"open":942,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",47.49,44,44.28,-1.73,-3.76,120900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",49.82,49.92,44.61,46.0099983,-4.49,-8.89,188400,{"date":1015,"open":1016,"high":1017,"low":188,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",53.3,54.3,50.5,3.9,8.37,295100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",44.27,48.37,40.74,46.6,2.91,6.66,141000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":951,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":951},"2026-05-26",43.32,45.26,42.25,1.08,2.53,179800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",38.5,42.74,37.67,42.61,4.38,11.46,202200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",36.5,39.76,36.15,38.23,1.95,5.37,280900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",37.6,37.8,36.049999,36.28,-1.27,-3.38,172800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",40.17,37.12,37.55,-2.98,-7.35,144600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",41.47,42.47,40.15,40.53,-0.87,-2.1,111000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":21,"percent_change":253,"volume":1089,"transactions":9,"vwap":1088},"2026-05-15",42.39,42.98,41.33,41.4,77800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",41.98,43.040001,41.35,42.89,1.39,3.35,58500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",42.93,44.24,40.96,41.5,-1.93,-4.44,135300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":537,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",43.83,45.78,42.23,43.43,-1.92,163200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1001,"change":1105,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1001},"2026-05-11",46.3,48,43.56,-4.18,160700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",47.16,47.81,46.099998,46.21,-0.96,-2.04,58800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":39,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",46.27,47.95,44.93,47.17,1.57,61800,{"date":1141,"open":1142,"high":984,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",47.47,46.25,46.44,-0.38,-0.81,47600,{"date":1149,"open":1150,"high":1151,"low":1150,"close":975,"change":717,"percent_change":1152,"volume":1153,"transactions":9,"vwap":975},"2026-05-05",45.76,47.66,2.59,40600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",47.5,50.29,44.54,45.64,-2.32,-4.84,232900,{"date":1164,"open":198,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",53.77,47.68,47.96,-0.75,-1.54,100600,{"date":1172,"open":1173,"high":1157,"low":1174,"close":1175,"change":1176,"percent_change":308,"volume":1177,"transactions":9,"vwap":1175},"2026-04-30",48.049999,47.2,48.71,0.92,83000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",48.94,49.37,47.52,47.79,-1.45,-2.94,41100,{"date":1188,"open":1189,"high":1190,"low":1025,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",49.35,49.62,49.24,0.04,0.08,37000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-27",50.52,50.81,49.099998,49.2,-1.46,-2.88,47200,{"date":1205,"open":188,"high":991,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",48.7,50.66,1.3,2.63,69800,{"date":1212,"open":924,"high":1190,"low":1213,"close":1214,"change":755,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",48.31,49.36,0.88,63900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",49.47,50.31,48.69,48.93,-0.33,-0.67,76400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":264,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-21",50.67,51.65,49.029999,49.26,-2.59,116600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":207,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":207},"2026-04-20",51.029999,52.98,49.46,-1.12,-2.17,98900,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",50.8,53.17,51.69,1.72,3.44,105900,{"date":1251,"open":1252,"high":1253,"low":978,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",47.92,50.25,49.97,2.72,5.76,166500,{"date":1259,"open":1260,"high":1166,"low":1034,"close":1261,"change":943,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-15",45.36,47.25,4.35,80300,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-14",44.67,46.87,45.28,0.63,1.41,71100,{"date":1273,"open":1158,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",49.31,43.74,44.65,-0.2,-0.45,171700,{"date":1281,"open":1282,"high":949,"low":1283,"close":1284,"change":1285,"percent_change":243,"volume":1286,"transactions":9,"vwap":1284},"2026-04-10",45.3,44.32,44.85,-0.44,34600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":68,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",44.040001,47.35,43.94,45.29,2.03,88700,{"date":1296,"open":1297,"high":1298,"low":951,"close":1299,"change":687,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-08",44.46,46,44.39,4.62,75200,{"date":1303,"open":1304,"high":949,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",45.13,42.32,42.43,-3.39,-7.4,71300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-06",43.53,48.11,45.82,2.45,5.65,142100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":594,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-02",42.8,43.89,41.67,43.37,-1.63,43300,{"date":1327,"open":1033,"high":1328,"low":1033,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-01",45.55,44.09,0.77,1.78,73800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1033,"change":1208,"percent_change":82,"volume":1338,"transactions":9,"vwap":1033},"2026-03-31",42.65,43.99,41.43,72700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1271,"transactions":9,"vwap":1344},"2026-03-30",42.71,44.15,41.79,42.02,-0.31,-0.73,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1177,"transactions":9,"vwap":1352},"2026-03-27",43.2,44.44,41.96,42.33,-0.39,-0.91,{"date":1356,"open":1320,"high":949,"low":1357,"close":1358,"change":1146,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-26",42.22,42.72,-1.86,96700,{"date":1362,"open":1363,"high":1314,"low":1113,"close":1312,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1312},"2026-03-25",45.2,-1.1,-2.46,62900,{"date":1368,"open":1136,"high":978,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-24",44.49,44.63,-1.21,-2.64,79800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":944,"volume":1004,"transactions":9,"vwap":1379},"2026-03-23",44.57,47.02,44.51,45.84,1.98,{"date":1382,"open":1252,"high":1252,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",43.84,43.86,-4,-8.36,168200,{"date":1389,"open":1180,"high":1390,"low":1261,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",54.07,47.86,-1.55,-3.14,140400,{"date":1396,"open":1397,"high":1398,"low":1231,"close":1399,"change":348,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",51.82,54.65,49.41,-4.36,119000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",54.040001,56.78,49.32,51.66,7.49,16.96,365600,{"date":1412,"open":1413,"high":1414,"low":1321,"close":1415,"change":1176,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-16",44.11,45.54,44.17,2.13,86200,{"date":1419,"open":19,"high":1119,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-13",42.57,43.25,-4.41,-9.25,86100,{"date":1426,"open":1025,"high":976,"low":1427,"close":1151,"change":1184,"percent_change":1428,"volume":1203,"transactions":9,"vwap":1151},"2026-03-12",47.55,-2.95,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":200,"volume":1436,"transactions":9,"vwap":1434},"2026-03-11",48.34,49.71,47.98,49.11,0.42,39000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1221,"change":1441,"percent_change":1442,"volume":1147,"transactions":9,"vwap":1221},"2026-03-10",47.12,49.83,1.65,3.51,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":755,"percent_change":1176,"volume":1449,"transactions":9,"vwap":1448},"2026-03-09",45.41,47.11,43.91,47.040001,79000,{"date":1451,"open":1452,"high":1453,"low":1268,"close":1454,"change":1455,"percent_change":1393,"volume":1456,"transactions":9,"vwap":1454},"2026-03-06",46.59,48.029999,46.61,-1.51,120700,{"date":1458,"open":999,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1192,"volume":1463,"transactions":9,"vwap":1461},"2026-03-05",48.88,46.71,48.12,0.02,53300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-04",46.92,48.78,46.49,48.099998,1.62,3.49,56800,{"date":1474,"open":986,"high":1475,"low":1476,"close":1477,"change":327,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-03",46.66,44.0099983,46.48,-0.9,81900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":657,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-02",46.39,47.32,45.099998,46.9,-1.01,52400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-27",47.6,48.080002,45.99,47.38,-0.22,-0.46,87100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1490,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1490},"2026-02-26",46.65,48.6,46.47,0.75,1.6,126400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1097,"volume":1511,"transactions":9,"vwap":1508},"2026-02-25",45.5,46.85,45.15,1.52,76600,{"date":1513,"open":1514,"high":1515,"low":960,"close":1516,"change":1517,"percent_change":1518,"volume":1294,"transactions":9,"vwap":1516},"2026-02-24",43.64,45.97,45.33,1.69,3.87,{"date":1520,"open":942,"high":942,"low":1521,"close":1514,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2026-02-23",42.79,-1.77,-3.9,72300,{"date":1526,"open":1527,"high":1499,"low":1528,"close":1445,"change":327,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1445},"2026-02-20",45.71,44.71,-0.92,58700,{"date":1532,"open":1533,"high":1144,"low":1370,"close":986,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":986},"2026-02-19",45.43,-0.02,-0.04,71700,{"date":1538,"open":1539,"high":1119,"low":1268,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-18",47,45.85,-0.95,-2.03,61700,{"date":1545,"open":1546,"high":1483,"low":1547,"close":1548,"change":1549,"percent_change":83,"volume":1550,"transactions":9,"vwap":1548},"2026-02-17",46.32,44.89,46.8,0.62,56900,{"date":1552,"open":1553,"high":975,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-13",44.99,44.14,46.18,1.63,3.66,38100,{"date":1560,"open":1134,"high":1539,"low":1561,"close":1562,"change":1169,"percent_change":337,"volume":1563,"transactions":9,"vwap":1562},"2026-02-12",43.98,44.55,59400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":585,"percent_change":1270,"volume":1570,"transactions":9,"vwap":1569},"2026-02-11",45.56,46.72,44.92,46.09,54900,{"date":1572,"open":1573,"high":1448,"low":1574,"close":1575,"change":1576,"percent_change":962,"volume":1577,"transactions":9,"vwap":1575},"2026-02-10",45.25,44.77,45.45,0.56,71200,{"date":1579,"open":1580,"high":1314,"low":1581,"close":1547,"change":1192,"percent_change":952,"volume":1582,"transactions":9,"vwap":1547},"2026-02-09",45.040001,44.37,51100,{"date":1584,"open":1575,"high":975,"low":1378,"close":1284,"change":153,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1284},"2026-02-06",0.79,84800,{"date":1588,"open":1573,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-05",45.42,43.22,44.5,-1.11,-2.43,75300,{"date":1596,"open":933,"high":1142,"low":958,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",45.61,-0.19,-0.41,104300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":389,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-03",44.07,46.42,43.52,45.8,3.71,121500,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":103,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-02",43.23,45.48,44.16,2.34,65400,{"date":1617,"open":1349,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-30",43.97,42.4,43.15,-0.8,-1.82,69400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-29",42.09,44.43,43.95,2.2,5.27,92300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":536,"percent_change":21,"volume":1638,"transactions":9,"vwap":1637},"2026-01-28",42.26,42.91,41.44,41.75,95000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-27",41.8,42.68,41.55,42.38,0.51,1.22,57800,{"date":1649,"open":1358,"high":1650,"low":1643,"close":1651,"change":243,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-26",43.29,41.87,-2.26,65000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1656,"change":815,"percent_change":815,"volume":1659,"transactions":9,"vwap":1656},"2026-01-23",42.84,43.66,42.49,50300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1656,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1656},"2026-01-22",46.38,46.79,42.52,-3.19,-6.93,82500,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":160,"volume":1674,"transactions":9,"vwap":1672},"2026-01-21",44.84,46.67,46.029999,0.34,85500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":941,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":941},"2026-01-20",45.75,46.95,45.19,-1.22,-2.6,59800,{"date":1684,"open":1685,"high":1686,"low":1292,"close":1687,"change":781,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-16",46.73,47.44,46.91,0.11,131900,{"date":1691,"open":1119,"high":1692,"low":1693,"close":1694,"change":1592,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-15",48.3,46.4,46.86,-2.31,95600,{"date":1698,"open":1699,"high":1700,"low":1143,"close":934,"change":739,"percent_change":746,"volume":1701,"transactions":9,"vwap":934},"2026-01-14",47.93,48.45,94200,{"date":1703,"open":1704,"high":1222,"low":1527,"close":1705,"change":1706,"percent_change":411,"volume":1600,"transactions":9,"vwap":1705},"2026-01-13",47.94,47.75,-0.14,{"date":1708,"open":1709,"high":1181,"low":1010,"close":1710,"change":1711,"percent_change":1239,"volume":1712,"transactions":9,"vwap":1710},"2026-01-12",48.42,47.89,-0.54,167900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":647,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-09",46.99,49.0099983,46.26,48.43,3.73,136600,{"date":1722,"open":1723,"high":1694,"low":1723,"close":1724,"change":1037,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-08",44.2,46.69,5.73,182300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1613,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1613},"2026-01-07",45.93,46.7,44.02,-1.97,-4.27,89700,{"date":1736,"open":1737,"high":1738,"low":1369,"close":1739,"change":1646,"percent_change":1255,"volume":1740,"transactions":9,"vwap":1739},"2026-01-06",44.64,47.28,46.13,134600,{"date":1742,"open":1088,"high":1282,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",40.61,44.91,3.38,8.14,130300,{"date":1749,"open":1750,"high":1352,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-02",41.62,39.52,41.53,-0.03,-0.07,413100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":566,"volume":1763,"transactions":9,"vwap":1761},"2025-12-31",40.83,41.97,40.34,41.56,0.82,255400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1026,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1026},"2025-12-30",41.73,41.77,40.5,-1.2,-2.86,158800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-29",39.94,42.3,39.75,41.94,1.77,4.41,116100,{"date":1782,"open":1758,"high":1352,"low":1783,"close":1068,"change":1784,"percent_change":431,"volume":1785,"transactions":9,"vwap":1068},"2025-12-26",39.28,-0.58,113300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-24",40.67,41.060001,39.85,40.75,-0.06,-0.15,54500,{"date":1796,"open":992,"high":1376,"low":1797,"close":144,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":144},"2025-12-23",40.57,-2.21,-5.14,106100,{"date":1802,"open":1626,"high":1312,"low":1803,"close":1804,"change":1805,"percent_change":926,"volume":1806,"transactions":9,"vwap":1804},"2025-12-22",41.9,43.02,1.12,106700,{"date":1808,"open":1421,"high":940,"low":1104,"close":1803,"change":1169,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1803},"2025-12-19",-3.55,136200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-18",43.21,43.96,43.07,43.44,0.53,1.24,56600,{"date":1821,"open":1822,"high":1823,"low":1042,"close":1635,"change":780,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1635},"2025-12-17",43.0099983,44.080002,0.07,104900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1523,"volume":1833,"transactions":9,"vwap":1831},"2025-12-16",44.52,44.76,42.73,42.88,-1.74,121800,{"date":1835,"open":1836,"high":986,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-15",44.96,44.41,44.62,0.12,0.27,109600,{"date":1843,"open":1837,"high":1298,"low":1844,"close":1591,"change":143,"percent_change":747,"volume":1845,"transactions":9,"vwap":1591},"2025-12-12",43.87,123200,{"date":1847,"open":1848,"high":1849,"low":1383,"close":1850,"change":878,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-11",46.080002,47.22,44.18,-3.71,137000,{"date":1854,"open":1855,"high":1856,"low":1606,"close":1857,"change":1652,"percent_change":1858,"volume":1701,"transactions":9,"vwap":1857},"2025-12-10",47.87,48.21,45.88,-4.69,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-09",45.72,48.49,48.14,2.25,4.9,81000,{"date":1868,"open":1150,"high":1672,"low":1869,"close":1870,"change":605,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-08",44.82,45.89,0.28,78800,{"date":1874,"open":1875,"high":1876,"low":1618,"close":1150,"change":586,"percent_change":1380,"volume":1877,"transactions":9,"vwap":1150},"2025-12-05",44.48,45.9,87600,{"date":1879,"open":1880,"high":1363,"low":1881,"close":985,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":985},"2025-12-04",43.78,43.71,1.06,2.42,95300,{"date":1886,"open":1887,"high":1125,"low":1888,"close":1889,"change":1673,"percent_change":133,"volume":1890,"transactions":9,"vwap":1889},"2025-12-03",44.25,43.28,43.81,138900,{"date":1892,"open":1406,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-02",49.5,37.85,43.47,-0.6,-1.36,413700,{"date":1900,"open":1369,"high":1678,"low":1901,"close":1603,"change":1680,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1603},"2025-12-01",43.73,-2.69,195800,{"date":1905,"open":1516,"high":1906,"low":1907,"close":1292,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1292},"2025-11-28",45.92,44.3,0.3,0.67,56300,{"date":1912,"open":1913,"high":1914,"low":1829,"close":1553,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1553},"2025-11-26",45.27,45.51,-0.18,-0.4,133600,{"date":1919,"open":1415,"high":1920,"low":1888,"close":1921,"change":83,"percent_change":1922,"volume":972,"transactions":9,"vwap":1921},"2025-11-25",45.63,45.17,3.06,{"date":1924,"open":1925,"high":1283,"low":1789,"close":1110,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1110},"2025-11-24",41.91,1.92,4.58,75000,{"date":1930,"open":1931,"high":1335,"low":1932,"close":1925,"change":484,"percent_change":1518,"volume":1294,"transactions":9,"vwap":1925},"2025-11-21",40.22,38.6,{"date":1934,"open":1935,"high":1637,"low":1936,"close":1937,"change":1938,"percent_change":962,"volume":1089,"transactions":9,"vwap":1937},"2025-11-20",40.23,40,40.35,0.5,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1790,"change":1943,"percent_change":870,"volume":1225,"transactions":9,"vwap":1790},"2025-11-19",39.11,40.79,0.61,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1577,"transactions":9,"vwap":1949},"2025-11-18",38.37,39.56,38.02,39.24,0.87,2.27,{"date":1953,"open":1051,"high":1954,"low":1955,"close":1946,"change":878,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1946},"2025-11-17",40.029999,38.32,-4.24,74900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1915,"percent_change":1278,"volume":1964,"transactions":9,"vwap":1963},"2025-11-14",39.64,40.43,39.3,40.07,74000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1494,"percent_change":1711,"volume":1971,"transactions":9,"vwap":1970},"2025-11-13",40.13,41,38.46,40.25,107300,{"date":1973,"open":1974,"high":1743,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-12",40.46,39.72,40.47,0.39,0.97,49600,{"date":1981,"open":1982,"high":1983,"low":1962,"close":1984,"change":1943,"percent_change":870,"volume":1985,"transactions":9,"vwap":1984},"2025-11-11",39.49,40.9,40.080002,100400,{"date":1987,"open":1988,"high":1051,"low":1989,"close":1990,"change":1330,"percent_change":1991,"volume":1917,"transactions":9,"vwap":1990},"2025-11-10",39,38.55,39.47,1.99,{"date":1993,"open":1994,"high":1949,"low":1995,"close":1994,"change":1495,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-07",38.7,37.44,-1.17,101500,{"date":1999,"open":1995,"high":2000,"low":2001,"close":2002,"change":807,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-06",39.17,37,39.16,4.68,144400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1270,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-05",36.099998,37.43,37.41,3.92,132200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1896,"percent_change":2018,"volume":1928,"transactions":9,"vwap":2017},"2025-11-04",35.93,37.49,35,36,-1.64,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":133,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-03",35.44,37.52,35.14,36.6,2.18,278300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":153,"percent_change":2033,"volume":1210,"transactions":9,"vwap":2032},"2025-10-31",35.22,35.99,34.8,35.82,0.99,{"date":2035,"open":2036,"high":2017,"low":2037,"close":2038,"change":212,"percent_change":1224,"volume":2039,"transactions":9,"vwap":2038},"2025-10-30",35.5,35.049999,35.47,37700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1285,"percent_change":1680,"volume":2046,"transactions":9,"vwap":2045},"2025-10-29",35.87,36.38,34.52,35.71,63700,{"date":2048,"open":2049,"high":2050,"low":2014,"close":1052,"change":1534,"percent_change":1792,"volume":2051,"transactions":9,"vwap":1052},"2025-10-28",36.07,36.68,38000,{"date":2053,"open":2050,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-27",37.39,36.029999,36.17,-0.3,-0.82,56100,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":1950,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-24",35.75,36.99,36.47,2.44,50400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":756,"percent_change":1054,"volume":791,"transactions":9,"vwap":2072},"2025-10-23",35.07,35.95,34.43,35.6,{"date":2074,"open":2075,"high":2076,"low":2044,"close":2077,"change":1541,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-22",35.57,36.0099983,34.92,-2.65,61900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2042,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2042},"2025-10-21",35.83,36.19,35.52,-0.32,-0.88,60200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2083,"change":1269,"percent_change":1778,"volume":2093,"transactions":9,"vwap":2083},"2025-10-20",35.89,36.9,35.42,49800,{"date":2095,"open":2096,"high":2017,"low":2097,"close":2098,"change":1711,"percent_change":2099,"volume":1577,"transactions":9,"vwap":2098},"2025-10-17",35.74,35.12,35.56,-1.5,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2007,"change":1916,"percent_change":1364,"volume":2105,"transactions":9,"vwap":2007},"2025-10-16",36.61,36.95,35.96,65800,{"date":2107,"open":2108,"high":2109,"low":2014,"close":1050,"change":2110,"percent_change":962,"volume":1631,"transactions":9,"vwap":1050},"2025-10-15",36.49,36.93,0.45,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1061,"change":1193,"percent_change":739,"volume":2116,"transactions":9,"vwap":1061},"2025-10-14",35.27,36.74,35.13,108700,{"date":2118,"open":2119,"high":2120,"low":2084,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-13",35.66,36.86,35.97,1.04,2.98,62100,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1897,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-10",36.29,34.47,34.93,-3.75,58300,{"date":2133,"open":2090,"high":2134,"low":2135,"close":2127,"change":953,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2127},"2025-10-09",37.45,34.53,0.58,96900,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-08",31.38,37.63,36.080002,4.7,14.98,179100,{"date":2147,"open":2148,"high":2149,"low":27,"close":2140,"change":2057,"percent_change":1541,"volume":2150,"transactions":9,"vwap":2140},"2025-10-07",31.66,32.87,248300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":740,"transactions":9,"vwap":2156},"2025-10-06",32.79,33.09,31.41,31.68,-0.83,-2.55,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":961,"percent_change":1517,"volume":2165,"transactions":9,"vwap":2164},"2025-10-03",32.13,32.67,31.54,32.51,109900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1089,"transactions":9,"vwap":2171},"2025-10-02",31.23,32.0099983,30.81,31.97,0.81,2.6,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2176,"change":605,"percent_change":1435,"volume":2179,"transactions":9,"vwap":2176},"2025-10-01",31.16,31.77,29.6,110900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1792,"percent_change":1598,"volume":2186,"transactions":9,"vwap":2185},"2025-09-30",31.22,31.6,30.4,31.030001,105600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":153,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",30.93,31.44,30.39,31.09,1.14,69200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-26",30.85,31.02,30.53,30.74,-0.11,-0.36,36700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2197,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2197},"2025-09-25",31.08,31.12,30.43,-0.53,-1.69,58000,{"date":2213,"open":2214,"high":2215,"low":2185,"close":2140,"change":1462,"percent_change":108,"volume":2216,"transactions":9,"vwap":2140},"2025-09-24",31.76,32.34,38300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2099,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-23",33,33.19,31.3,31.36,-4.56,52300,{"date":2226,"open":2227,"high":2219,"low":2228,"close":2229,"change":2230,"percent_change":789,"volume":2231,"transactions":9,"vwap":2229},"2025-09-22",32.32,31.71,32.86,0.47,97200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":919,"transactions":9,"vwap":2237},"2025-09-19",33.99,34.09,31.7,32.39,-1.56,-4.59,{"date":2241,"open":2242,"high":2031,"low":2227,"close":2243,"change":2244,"percent_change":1028,"volume":2245,"transactions":9,"vwap":2243},"2025-09-18",32.69,33.95,0.96,107900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":781,"percent_change":2252,"volume":2186,"transactions":9,"vwap":2251},"2025-09-17",33.099998,33.93,32.099998,32.99,0.15,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2018,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-16",34.36,34.44,32.77,32.94,-4.74,77900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":909,"percent_change":1926,"volume":2267,"transactions":9,"vwap":2266},"2025-09-15",34.029999,34.74,33.68,34.58,98600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2249,"change":2273,"percent_change":2230,"volume":2274,"transactions":9,"vwap":2249},"2025-09-12",33.58,34,33.060001,0.16,90500,{"date":2276,"open":2277,"high":2096,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-11",34.54,33.59,33.77,-0.77,-2.23,93200,{"date":2284,"open":2285,"high":2042,"low":2286,"close":2277,"change":536,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2277},"2025-09-10",35.18,34.23,-1.79,75800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2078,"percent_change":2295,"volume":1866,"transactions":9,"vwap":2294},"2025-09-09",37.51,37.98,34.91,35.17,-7.01,{"date":2297,"open":2298,"high":2299,"low":1069,"close":2300,"change":1688,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-08",37.65,38.72,37.82,0.29,221700,{"date":2304,"open":2305,"high":2306,"low":1995,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-05",38.81,38.97,37.71,-1.03,-2.66,146100,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":687,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-04",36.78,39.37,38.74,5.33,161000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2313,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2313},"2025-09-03",35.0099983,37.060001,34.69,1.76,5.03,209600,{"date":2327,"open":2016,"high":2328,"low":2329,"close":2330,"change":442,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-02",36.42,34.35,35.02,-1.71,100200,{"date":2334,"open":2103,"high":2335,"low":2294,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-29",37.38,35.63,-1.32,-3.57,116800,{"date":2341,"open":2063,"high":2342,"low":2343,"close":2103,"change":2344,"percent_change":746,"volume":1674,"transactions":9,"vwap":2103},"2025-08-28",38.19,36.48,0.17,{"date":2346,"open":2347,"high":2348,"low":2128,"close":2313,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2313},"2025-08-27",34.7,37.19,2.83,8.34,155600,{"date":2353,"open":2001,"high":2000,"low":2272,"close":2243,"change":2354,"percent_change":212,"volume":2355,"transactions":9,"vwap":2243},"2025-08-26",-0.08,191700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2263,"change":727,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2263},"2025-08-25",32.59,34.28,31.88,4.42,173000,{"date":2364,"open":2227,"high":2365,"low":2366,"close":2358,"change":2367,"percent_change":1331,"volume":2368,"transactions":9,"vwap":2358},"2025-08-22",33.36,29.2,0.57,55000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":547,"percent_change":2375,"volume":1286,"transactions":9,"vwap":2374},"2025-08-21",31.32,32.64,31.27,32.02,2.23,{"date":2377,"open":2378,"high":2164,"low":2182,"close":2371,"change":1592,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2371},"2025-08-20",32.18,-3.42,33300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":739,"percent_change":756,"volume":2387,"transactions":9,"vwap":2386},"2025-08-19",32.44,32.84,31.83,32.43,34900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1502,"volume":2395,"transactions":9,"vwap":2393},"2025-08-18",31.78,32.27,31.07,32.21,0.24,32400,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2171,"change":594,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2171},"2025-08-15",32.8,31.29,-2.2,40100,{"date":2403,"open":2404,"high":2272,"low":2405,"close":2242,"change":2406,"percent_change":1114,"volume":2407,"transactions":9,"vwap":2242},"2025-08-14",32.63,32,-0.64,48100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-13",32.16,33.49,31.99,33.33,1.53,4.81,38400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":585,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-12",31.49,32.09,31.1,31.8,2.05,51000,{"date":2426,"open":2427,"high":2428,"low":2197,"close":2176,"change":1916,"percent_change":1063,"volume":2429,"transactions":9,"vwap":2176},"2025-08-11",31.42,31.45,23200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1036,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-08",30.62,32.47,31.56,3.54,55700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":780,"percent_change":2443,"volume":1558,"transactions":9,"vwap":2442},"2025-08-07",30.76,30.99,30.059999,30.48,0.1,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1193,"percent_change":2450,"volume":2216,"transactions":9,"vwap":2449},"2025-08-06",30.44,30.65,30.14,30.45,0.26,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":747,"percent_change":390,"volume":2457,"transactions":9,"vwap":2456},"2025-08-05",29.87,30.77,29.35,30.37,68300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1576,"percent_change":308,"volume":2464,"transactions":9,"vwap":2463},"2025-08-04",29.5,29.71,29.13,29.65,34100,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1858,"volume":1216,"transactions":9,"vwap":2469},"2025-08-01",29.97,28.44,29.09,-1.43,{"date":2472,"open":2473,"high":27,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-31",29.4,29.32,30.52,0.98,3.32,68600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":780,"percent_change":2443,"volume":2485,"transactions":9,"vwap":2484},"2025-07-30",29.64,30.11,29.17,29.54,41400,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-29",30.49,29.07,29.51,-0.57,-1.89,41600,{"date":2495,"open":2482,"high":2496,"low":2497,"close":2498,"change":952,"percent_change":1908,"volume":2499,"transactions":9,"vwap":2498},"2025-07-28",30.2,29.49,30.08,64000,{"date":2501,"open":2446,"high":2192,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-25",29.93,29.99,-0.43,-1.41,39500,{"date":2508,"open":2183,"high":2236,"low":2184,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-24",30.42,-1.23,-3.89,55400,{"date":2514,"open":2515,"high":2405,"low":2516,"close":2517,"change":211,"percent_change":1145,"volume":800,"transactions":9,"vwap":2517},"2025-07-23",31.92,31.18,31.65,{"date":2519,"open":2434,"high":2520,"low":2176,"close":2177,"change":1817,"percent_change":201,"volume":963,"transactions":9,"vwap":2177},"2025-07-22",32.12,{"date":2522,"open":2523,"high":2412,"low":2524,"close":2525,"change":979,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-21",31.040001,30.79,31.24,1.33,45400,{"date":2529,"open":2198,"high":2198,"low":2530,"close":2531,"change":952,"percent_change":2301,"volume":2532,"transactions":9,"vwap":2531},"2025-07-18",30.15,30.83,43100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2200,"change":1269,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2200},"2025-07-17",30.18,30.87,30,2.09,62500,{"date":2541,"open":2509,"high":2509,"low":2542,"close":2482,"change":1871,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2482},"2025-07-16",29.55,0.94,47700,{"date":2546,"open":2547,"high":2547,"low":2461,"close":2548,"change":2504,"percent_change":431,"volume":1682,"transactions":9,"vwap":2548},"2025-07-15",30.47,29.83,{"date":2550,"open":2551,"high":27,"low":2551,"close":2552,"change":1193,"percent_change":1840,"volume":2553,"transactions":9,"vwap":2552},"2025-07-14",30.25,30.26,37100,{"date":2555,"open":2556,"high":2449,"low":2557,"close":2535,"change":657,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2535},"2025-07-11",30.34,29.89,-1.57,51700,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":1840,"percent_change":586,"volume":2131,"transactions":9,"vwap":2564},"2025-07-10",30.33,31.33,30.66,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2191,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2191},"2025-07-09",30.86,31.049999,30.32,-0.51,-1.65,41800,{"date":2574,"open":2575,"high":2229,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":1225,"transactions":9,"vwap":2577},"2025-07-08",32.37,30.84,30.9,-1.26,-3.92,{"date":2581,"open":2242,"high":2582,"low":2405,"close":2410,"change":798,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2410},"2025-07-07",33.040001,-2.4,92700,{"date":2586,"open":2587,"high":2588,"low":2153,"close":2589,"change":1598,"percent_change":2491,"volume":2590,"transactions":9,"vwap":2589},"2025-07-03",33.3,33.4,32.95,27300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2443,"percent_change":1908,"volume":2597,"transactions":9,"vwap":2596},"2025-07-02",33.07,33.45,32.56,33.14,120500,{"date":2599,"open":2600,"high":2265,"low":2601,"close":2582,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2582},"2025-07-01",33.0099983,32.55,-0.35,-1.05,66900,{"date":2606,"open":2588,"high":2607,"low":2220,"close":2608,"change":606,"percent_change":961,"volume":2609,"transactions":9,"vwap":2608},"2025-06-30",34.0099983,33.39,226100,{"date":2611,"open":2612,"high":2613,"low":2185,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-27",31.15,33.41,33.21,2.06,6.61,329800,{"date":2619,"open":27,"high":2620,"low":2621,"close":2612,"change":1938,"percent_change":1556,"volume":2622,"transactions":9,"vwap":2612},"2025-06-26",31.43,30.41,101400,{"date":2624,"open":2442,"high":2567,"low":2530,"close":2447,"change":2301,"percent_change":2244,"volume":2131,"transactions":9,"vwap":2447},"2025-06-25",{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":128,"percent_change":83,"volume":2631,"transactions":9,"vwap":2630},"2025-06-24",30.01,30.92,29.85,30.36,75400,{"date":2633,"open":2469,"high":2634,"low":2635,"close":2634,"change":160,"percent_change":1037,"volume":1997,"transactions":9,"vwap":2634},"2025-06-23",29.96,28.25,{"date":2637,"open":2484,"high":2638,"low":2639,"close":2640,"change":113,"percent_change":1753,"volume":2641,"transactions":9,"vwap":2640},"2025-06-20",29.92,28.98,29.22,93600,{"date":2643,"open":2644,"high":2208,"low":2645,"close":2646,"change":400,"percent_change":822,"volume":1563,"transactions":9,"vwap":2646},"2025-06-18",29.63,29.14,29.23,{"date":2648,"open":2649,"high":2634,"low":2455,"close":2650,"change":276,"percent_change":2057,"volume":2651,"transactions":9,"vwap":2650},"2025-06-17",29.38,29.78,74100,{"date":2653,"open":2654,"high":2439,"low":2655,"close":2453,"change":1345,"percent_change":2308,"volume":1338,"transactions":9,"vwap":2453},"2025-06-16",30.46,29.67,{"date":2657,"open":2428,"high":2658,"low":2659,"close":2535,"change":2492,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2535},"2025-06-13",31.89,30.13,-5.89,89100,{"date":2663,"open":2664,"high":2588,"low":2665,"close":2666,"change":2578,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-12",33.049999,31.72,32.07,-3.78,79700,{"date":2670,"open":2671,"high":2671,"low":2582,"close":2413,"change":1146,"percent_change":265,"volume":2672,"transactions":9,"vwap":2413},"2025-06-11",34.51,67200,{"date":2674,"open":2675,"high":2676,"low":2664,"close":2677,"change":606,"percent_change":1817,"volume":1631,"transactions":9,"vwap":2677},"2025-06-10",33.94,34.34,34.14,{"date":2679,"open":2271,"high":2680,"low":2681,"close":2682,"change":605,"percent_change":148,"volume":2683,"transactions":9,"vwap":2682},"2025-06-09",34.63,33.23,33.96,109700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2136,"percent_change":647,"volume":1401,"transactions":9,"vwap":2689},"2025-06-06",33.5,34.5,33.02,33.83,{"date":2691,"open":2692,"high":2234,"low":2693,"close":2694,"change":2695,"percent_change":799,"volume":2696,"transactions":9,"vwap":2694},"2025-06-05",33.53,32.029999,33.25,-0.47,166600,{"date":2698,"open":2600,"high":2256,"low":2398,"close":2699,"change":2700,"percent_change":1152,"volume":2701,"transactions":9,"vwap":2699},"2025-06-04",33.72,0.85,575400,{"date":2703,"open":2704,"high":2614,"low":2627,"close":2149,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2149},"2025-06-03",31.46,5.86,21.7,708100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1817,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-02",26.48,27.059999,26.09,27.01,2,86300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2710,"change":2721,"percent_change":747,"volume":2722,"transactions":9,"vwap":2710},"2025-05-30",26.01,26.68,25.52,0.19,45300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2470,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-29",27.85,27.86,26.040001,26.29,-5.16,55200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-28",26.9,27.83,26.7,27.72,0.84,3.12,52200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2543,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-27",26.24,26.96,26.23,26.88,3.62,51800,{"date":2749,"open":2750,"high":2751,"low":67,"close":2752,"change":738,"percent_change":961,"volume":2753,"transactions":9,"vwap":2752},"2025-05-23",25.030001,25.96,25.94,53800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":113,"percent_change":1535,"volume":2760,"transactions":9,"vwap":2759},"2025-05-22",25.83,26.18,25.72,25.8,52800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":442,"percent_change":1695,"volume":2767,"transactions":9,"vwap":2766},"2025-05-21",25.84,26.34,25.41,25.81,33200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1193,"percent_change":1908,"volume":2774,"transactions":9,"vwap":2773},"2025-05-20",26.31,26.73,26.12,26.42,38800,{"date":2776,"open":2777,"high":2778,"low":67,"close":2764,"change":605,"percent_change":1938,"volume":1570,"transactions":9,"vwap":2764},"2025-05-19",25.69,26.39,{"date":2780,"open":2781,"high":2726,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-16",26.95,25.28,26.21,-1.72,-6.16,125600,{"date":2788,"open":2789,"high":2473,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-15",24.01,23.93,27.93,3.86,16.04,246500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":212,"percent_change":595,"volume":2801,"transactions":9,"vwap":2800},"2025-05-14",24.13,24.54,23.96,24.07,37600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":908,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-13",24.29,24.7,23.6,24.31,1.5,66700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":103,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-12",24.45,24.76,23.54,23.95,4.4,47000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":657,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-09",23.36,23.85,22.68,22.94,-2.05,25000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1435,"percent_change":994,"volume":2832,"transactions":9,"vwap":2831},"2025-05-08",23.47,23.91,23.32,23.42,32800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":108,"percent_change":2450,"volume":2839,"transactions":9,"vwap":2838},"2025-05-07",23.18,23.3,22.71,23,37500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2823,"change":738,"percent_change":1943,"volume":2845,"transactions":9,"vwap":2823},"2025-05-06",22.88,23.37,22.35,31900,{"date":2847,"open":2820,"high":2848,"low":2849,"close":2849,"change":2850,"percent_change":2583,"volume":2851,"transactions":9,"vwap":2849},"2025-05-05",23.64,22.8,-0.56,48600,{"date":2853,"open":2843,"high":2848,"low":2854,"close":2820,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2820},"2025-05-02",22.31,1.42,6.47,70100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1353,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-01",22.34,22.51,21.82,21.94,-1.75,40200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-04-30",20.87,22.61,20.23,22.33,1.66,8.03,92500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1753,"percent_change":1706,"volume":1186,"transactions":9,"vwap":2880},"2025-04-29",20.52,20.79,19.91,20.67,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2476,"volume":2888,"transactions":9,"vwap":2886},"2025-04-28",20.37,20.85,20.32,20.7,0.2,52000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1223,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-04-25",20.71,21.01,20.39,20.5,-1.58,27100,{"date":2898,"open":2899,"high":2900,"low":177,"close":2901,"change":2737,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-04-24",19.88,20.97,20.83,4.2,95500,{"date":2905,"open":2906,"high":2892,"low":2907,"close":2908,"change":1193,"percent_change":128,"volume":2909,"transactions":9,"vwap":2908},"2025-04-23",20.36,19.8,19.99,137500,{"date":181,"open":2911,"high":2912,"low":2913,"close":2879,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2879},20.75,21,19.49,-0.84,-4.05,90100]