[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LINC":3,"homepage-market-summary":31,"stock-historical-LINC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LINC","2026-10-05",{"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},"Lincoln Educational Services","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Lincoln Educational Services Corp provides diversified career-oriented post-secondary education to high school graduates and working adults. The company offers programs in automotive technology, skilled trades, healthcare services, hospitality services, and business and information technology. Its reportable segments include: Campus Operations and Transitional. The majority of the revenue is generated from the Campus Operations segment, which includes all campuses that are continuing in operation and contribute to the company's core operations and performance.","2,590","Parsippany, NJ",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},22.2,22.19,22.59,21.48,21.91,0.29,1.32,433983.541543,8044,22.1941,56.34,17.29,524051.1223415339,12.6,5353,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},16.25,464741,169630531.707725,29.75,"2025-04-23",[184,185,195,204,215,226,237,248,259,270,280,291,302,313,323,334,345,354,365,376,386,394,403,413,424,435,445,453,461,471,482,493,504,513,524,535,546,557,568,579,590,601,611,621,630,640,650,660,670,681,691,702,713,721,731,742,751,758,767,776,785,792,800,808,817,825,833,842,850,857,866,873,880,888,896,905,913,921,929,937,943,951,960,968,976,983,992,998,1006,1015,1024,1033,1040,1048,1057,1062,1070,1076,1084,1093,1100,1108,1114,1123,1130,1137,1144,1153,1161,1168,1177,1184,1191,1197,1205,1214,1222,1230,1237,1245,1250,1257,1264,1272,1278,1285,1293,1300,1307,1314,1322,1330,1336,1344,1351,1359,1366,1373,1380,1387,1395,1400,1408,1416,1424,1433,1440,1448,1456,1463,1471,1479,1488,1496,1504,1511,1520,1528,1536,1543,1550,1557,1565,1573,1580,1587,1595,1602,1610,1617,1624,1630,1636,1644,1651,1658,1663,1670,1676,1683,1690,1698,1705,1711,1717,1723,1728,1734,1739,1748,1756,1760,1766,1772,1778,1784,1789,1795,1802,1810,1817,1825,1833,1840,1847,1852,1860,1866,1874,1880,1886,1893,1901,1907,1915,1922,1930,1938,1946,1953,1959,1966,1973,1979,1983,1990,1998,2005,2011,2018,2024,2030,2038,2044,2052,2058,2063,2071,2077,2083,2089,2095,2101,2107,2113,2118,2124,2130,2135,2140,2145,2150,2155,2162,2168,2176,2181,2188,2192,2198,2204,2210,2215,2221,2228,2233,2242,2248,2255,2262,2268,2273,2278,2283,2289,2295,2301,2308,2315,2320,2325,2331,2337,2343,2350,2356,2362,2370,2379,2385,2393,2400,2405,2409,2414,2420,2425,2430,2436,2441,2447,2452,2456,2461,2466,2472,2477,2482,2488,2492,2498,2500,2504,2509,2513,2517,2521,2525,2529,2537,2544,2547,2554,2559,2562,2566,2570,2574,2577,2580,2587,2592,2596,2602,2607,2610,2616,2619,2625,2629,2633,2638,2642,2650,2655,2659,2664,2669,2672,2677,2681,2686,2693,2700,2706,2714,2721,2726,2733,2741,2748,2755,2763,2770,2776],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",22.33,22.91,21.8,-0.26,-1.17,850320.332941,11829,22.1087,{"date":196,"open":16,"high":197,"low":198,"close":199,"change":200,"percent_change":74,"volume":201,"transactions":202,"vwap":203},"2026-10-01",22.57,21.775,22.17,0.3,525646.322376,8481,22.2659,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",21.73,22.16,21.52,21.87,0.33,1.53,964522.46828,11801,21.8631,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",21.51,22.13,21.08,21.54,-0.18,-0.83,832767.472779,12835,21.5745,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",22.49,22.88,21.25,21.72,-0.74,-3.29,826344.878989,12432,21.8142,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",23.9,24.095,21.92,22.46,-1.42,-5.95,1326047.163011,16320,22.307,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",24,24.51,23.74,23.88,-0.21,-0.87,618975.024151,8468,23.9653,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",24.22,24.34,23.61,24.09,-0.13,-0.54,567012.735942,7221,23.9709,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",25.49,25.55,24.06,-0.96,-3.81,625828.726279,9493,24.559,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",25.23,25.355,23.78,25.18,-0.19,-0.75,938030.658401,12191,24.8801,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",25.17,25.64,24.9,25.37,-0.03,-0.12,702734.143256,5959,25.3537,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",25.38,26.09,25.32,25.4,0.23,0.91,559808.866214,9065,25.649,{"date":314,"open":315,"high":316,"low":317,"close":293,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",25.63,26.0715,24.73,-0.25,-0.98,638067.26465,9639,25.196,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",24.85,25.54,24.4,25.42,0.45,1.8,552664.561372,9074,25.2347,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",25.02,25.92,24.48,24.97,-0.05,-0.2,652207.732768,10672,24.9073,{"date":346,"open":317,"high":347,"low":348,"close":336,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",25.62,24.6,0.64,2.63,984384.78927,13308,25.1324,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",24.2,24.885,24.12,24.38,0.19,0.79,701108.626586,10785,24.3508,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",24.69,24.77,24.03,24.19,-0.62,-2.5,878359.410698,11641,24.2787,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":222,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",25.28,26.26,24.79,24.81,-3.24,634310.143761,10669,25.2623,{"date":387,"open":388,"high":389,"low":339,"close":294,"change":390,"percent_change":122,"volume":391,"transactions":392,"vwap":393},"2026-09-04",25.1,25.71,0.16,473129.673191,9088,25.5418,{"date":395,"open":396,"high":397,"low":359,"close":398,"change":112,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",24.76,25.96,25.48,2.91,1059299.101521,13231,25.4355,{"date":404,"open":405,"high":406,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",24.61,25.27,24.32,0.46,1.89,664873.9896,10309,24.7951,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",25.21,26.23,24.15,24.3,-0.86,-3.42,1476830.248891,17264,24.7156,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",25.44,25.91,24.86,25.16,-0.27,-1.06,1257765.491165,14462,25.1883,{"date":436,"open":315,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",25.95,24.46,25.43,0.06,0.24,731748.307951,10991,25.1275,{"date":446,"open":294,"high":447,"low":448,"close":296,"change":89,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",26.41,25.31,-0.94,983914.997467,13034,25.7191,{"date":454,"open":378,"high":455,"low":285,"close":456,"change":360,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",26.345,25.61,0.75,1035950.021012,13491,25.7705,{"date":462,"open":463,"high":464,"low":465,"close":328,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",25.07,25.83,24.65,0.59,2.38,923013.883319,12598,25.2588,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",25.68,26.12,24.525,24.83,-0.89,-3.46,787082.89429,12247,25.0485,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",26.2,26.47,25.25,25.72,-0.44,-1.68,1054970.186582,14651,25.9113,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",26.3,27.5,25.69,26.16,-0.14,-0.53,1176907.235695,16393,26.2191,{"date":505,"open":506,"high":507,"low":484,"close":495,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",28.12,28.68,-1.45,-5.23,1324073.786935,16229,26.7024,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",28.99,29.58,27.66,27.75,-0.97,-3.38,927249.631778,12050,28.1132,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",29.76,29.95,28.46,28.72,-1.22,-4.07,1354427.318246,18078,28.8546,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",30,30.43,28.475,29.94,-0.17,-0.56,1472238.848885,18304,29.4234,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",30.02,30.895,29.82,30.11,0.31,1.04,1373254.009867,16017,30.4014,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",30.5,31.53,29.51,29.8,-0.58,-1.91,1025025.078573,14878,30.1284,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",30.7,31.715,29.69,30.38,-0.39,-1.27,1539922.249608,27867,30.5484,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",32.58,35.8,30.51,30.77,-10.22,-24.93,4478123.490111,52183,32.4261,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",39.53,42.87,39.42,40.99,1.66,4.22,1208337.021473,19525,41.6162,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",42.395,36.36,39.33,-3.69,-8.58,1890624.10889,20142,39.1171,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":265,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",43.67,44.78,42.98,43.02,-0.3,352260.288017,7706,43.3474,{"date":622,"open":613,"high":623,"low":624,"close":625,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",44.345,42.3301,43.15,0,495522.126269,10350,43.438,{"date":631,"open":632,"high":633,"low":634,"close":625,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",41.47,43.46,41.325,1.33,3.18,320849.652092,7344,42.7554,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":286,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",42.29,42.65,41.235,41.82,-0.45,308218.239919,7622,41.9306,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":233,"volume":657,"transactions":658,"vwap":659},"2026-07-30",43.2,44.07,41.63,42.01,-1.43,405423.746676,9524,42.2166,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",42.17,44.11,43.44,1.38,3.28,597856.869596,9054,43.361,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",41,42.1,39.99,42.06,1.46,3.6,313537.676348,7965,41.423,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":132,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",40.52,41.3765,39.31,40.6,0.22,301092.745526,6868,40.7033,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",41.51,42.4047,40.4,40.51,-0.71,-1.72,317314.846344,7262,40.8255,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",39.46,41.4,39,41.22,1.23,3.08,446581.564756,10189,40.8629,{"date":714,"open":686,"high":715,"low":716,"close":674,"change":275,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",40.665,38.5,-2.34,1010522.290291,16097,39.6923,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":265,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",41.42,41.77,39.73,40.95,-0.32,621048.223271,10568,40.8607,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",43,43.705,40.94,41.08,-1.87,-4.35,688817.000303,13546,41.6505,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",42.94,44.24,41.73,42.95,-1.12,-2.54,810100,{"date":752,"open":753,"high":754,"low":755,"close":653,"change":646,"percent_change":756,"volume":757,"transactions":9,"vwap":653},"2026-07-16",44.51,46.98,43.64,-1.01,1093600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",52.28,52.6,44.18,44.52,-8.99,-16.8,1903400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",54.02,55.46,53.0099983,53.51,-0.36,-0.67,325100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",54,54.99,53,53.87,-0.37,-0.68,367900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":488,"percent_change":88,"volume":791,"transactions":9,"vwap":790},"2026-07-10",54.48,54.94,52.57,54.24,276200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":175,"volume":799,"transactions":9,"vwap":797},"2026-07-09",54.45,56.09,54.040001,54.68,0.54,409600,{"date":801,"open":802,"high":26,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",55.4,53.25,54.14,-1.54,-2.77,503300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",54.2,55.75,52.98,55.68,1.57,2.9,657300,{"date":818,"open":819,"high":779,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",52.35,52.27,54.11,1.78,3.4,618400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":500,"volume":832,"transactions":9,"vwap":830},"2026-07-02",52.67,52.91,51.3,52.33,-0.28,338700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",49.61,52.94,49.6,52.61,2.71,5.43,590600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":466,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-30",49.31,51.6,47.8,49.9,1.2,503600,{"date":851,"open":852,"high":853,"low":854,"close":844,"change":563,"percent_change":855,"volume":856,"transactions":9,"vwap":844},"2026-06-29",49.93,50.18,48.24,-1.16,338100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",48.82,50.2,48.51,49.89,0.9,1.84,1350900,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":467,"volume":872,"transactions":9,"vwap":870},"2026-06-25",47.85,49.8,48.99,1.14,378900,{"date":874,"open":875,"high":876,"low":877,"close":868,"change":878,"percent_change":814,"volume":879,"transactions":9,"vwap":868},"2026-06-24",47.11,47.93,46.75,0.74,324100,{"date":881,"open":882,"high":883,"low":884,"close":875,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-06-23",48.29,50.55,47.099998,-2.22,-4.5,377000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":863,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",48.37,49.68,47.82,49.33,1.86,370000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",46.97,48.69,45.15,48.43,1.93,4.15,665000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":466,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-17",45.91,46.99,45.44,46.5,1.29,272900,{"date":914,"open":915,"high":916,"low":917,"close":907,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":907},"2026-06-16",44.99,46.21,43.49,1.11,2.48,466000,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",46.69,43.88,44.8,-1.35,-2.93,620500,{"date":930,"open":931,"high":890,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",47.9,45.94,46.15,-1.46,-3.07,471100,{"date":938,"open":939,"high":870,"low":875,"close":940,"change":54,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",48.17,47.61,0.38,628400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":61,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-10",46.36,48.42,45.9,47.43,2.26,576300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",46.61,46.83,44.099998,46.38,-0.07,-0.15,604500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":805,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",48,49.4,46.31,46.45,-3.21,480100,{"date":969,"open":970,"high":971,"low":846,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",50.6,50.98,47.99,-2.61,-5.16,593300,{"date":977,"open":978,"high":979,"low":978,"close":970,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":970},"2026-06-04",50.09,51.65,0.53,1.06,336700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",49.43,50.34,48.94,50.07,1.01,2.06,716300,{"date":993,"open":985,"high":862,"low":994,"close":995,"change":996,"percent_change":774,"volume":997,"transactions":9,"vwap":995},"2026-06-02",48.34,49.060001,-0.33,373000,{"date":999,"open":1000,"high":1001,"low":910,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",46.79,50,49.39,3.07,6.63,612600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",47.5,47.6,46.11,46.32,-1.26,-2.65,789800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",48.09,48.92,47.44,47.58,-0.52,-1.08,326300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",48.95,49.45,47.26,48.099998,-0.85,-1.74,363600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1026,"change":1038,"percent_change":871,"volume":1039,"transactions":9,"vwap":1026},"2026-05-26",48.44,50.060001,47.74,0.55,372600,{"date":1041,"open":875,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",48.49,46.25,48.4,1.56,3.33,585500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",47.18,47.31,45.85,46.84,-0.59,-1.24,430000,{"date":1058,"open":1059,"high":876,"low":916,"close":948,"change":1060,"percent_change":541,"volume":1061,"transactions":9,"vwap":948},"2026-05-20",47.76,-0.08,588500,{"date":1063,"open":1064,"high":1001,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",48.85,47.39,47.51,-1.94,-3.92,453200,{"date":1071,"open":1072,"high":1001,"low":1073,"close":1027,"change":117,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1027},"2026-05-18",49.099998,48.54,0.71,474900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1072,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-05-15",50.099998,50.12,48.46,-1.89,-3.71,637300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",52,52.3,50.22,50.99,-1.03,-1.98,544700,{"date":1094,"open":1095,"high":1096,"low":985,"close":1097,"change":1098,"percent_change":677,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",50.27,53.5,52.02,1.81,880600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1074,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",49.79,50.69,47.029999,50.21,1.43,861200,{"date":1109,"open":1110,"high":979,"low":1110,"close":138,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":138},"2026-05-11",44.7,4.75,10.61,988400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",44.6,45.45,43.81,44.75,0.65,1.47,767300,{"date":1124,"open":1125,"high":1126,"low":616,"close":955,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":955},"2026-05-07",44.84,45.09,-0.9,-2,684700,{"date":1131,"open":1126,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":341,"volume":1136,"transactions":9,"vwap":1134},"2026-05-06",45.48,43.73,45,-0.09,598100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1126,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1126},"2026-05-05",41.13,45.22,4.03,9.81,1404800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",40.71,41.39,40,41.060001,0.13,0.32,304400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":254,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",41.33,42,40.46,40.93,-0.51,237400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":361,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-30",39.96,41.91,41.14,1.96,295900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",39.43,40.69,39.14,40.35,0.69,1.74,250500,{"date":1178,"open":1163,"high":672,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",39.15,39.66,-0.16,-0.4,323500,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1074,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",39.11,39.86,39.82,1.82,173700,{"date":1192,"open":592,"high":695,"low":1193,"close":1186,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1186},"2026-04-24",38.75,-0.48,-1.21,249900,{"date":1198,"open":1199,"high":672,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",40.65,39.099998,39.59,-1.18,-2.89,291900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-22",40.34,40.8,39.75,40.77,0.61,1.52,188200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":319,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",41.28,41.68,39.27,40.16,-2.38,513100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1165,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1165},"2026-04-20",41.94,42.049999,40.89,-0.81,-1.93,235900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":122,"percent_change":1212,"volume":1236,"transactions":9,"vwap":1235},"2026-04-17",41.36,42.82,41.11,41.95,699300,{"date":1238,"open":1239,"high":1240,"low":704,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",39.83,41.46,41.32,1.19,2.97,397800,{"date":1246,"open":1187,"high":1247,"low":594,"close":1248,"change":21,"percent_change":107,"volume":1249,"transactions":9,"vwap":1248},"2026-04-15",40.5,40.13,314100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":340,"percent_change":265,"volume":1256,"transactions":9,"vwap":1255},"2026-04-14",39.81,40.3,39.09,39.84,406200,{"date":1258,"open":1259,"high":1260,"low":592,"close":1261,"change":519,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-13",40.86,41.2,39.89,-2.37,309100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1259,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1259},"2026-04-10",40.11,40.92,39.19,0.62,1.54,419600,{"date":1273,"open":1274,"high":1260,"low":1275,"close":1276,"change":221,"percent_change":646,"volume":1277,"transactions":9,"vwap":1276},"2026-04-09",40.42,40.15,40.24,394400,{"date":1279,"open":1280,"high":643,"low":1281,"close":1274,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1274},"2026-04-08",42.39,40.040001,-0.99,-2.39,489600,{"date":1286,"open":1287,"high":1288,"low":1234,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-07",42.59,42.64,41.41,-1.23,-2.88,397300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1288,"change":863,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1288},"2026-04-06",41.65,42.85,41.6,2.16,264800,{"date":1301,"open":723,"high":1302,"low":1303,"close":1304,"change":254,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-02",42.22,41.34,41.74,-0.5,218800,{"date":1308,"open":1208,"high":1309,"low":1310,"close":1235,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1235},"2026-04-01",42.35,40.49,1.27,3.12,525400,{"date":1315,"open":686,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-31",41.67,40.029999,40.68,0.49,1.22,548300,{"date":1323,"open":1324,"high":1325,"low":1252,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",40.91,41.62,40.19,-0.72,-1.76,546800,{"date":1331,"open":1332,"high":1333,"low":1275,"close":1324,"change":440,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1324},"2026-03-27",40.66,41.78,0.15,395100,{"date":1337,"open":1338,"high":1339,"low":1208,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",41.3,42.13,40.85,-0.76,-1.83,264400,{"date":1345,"open":1346,"high":1347,"low":1149,"close":1348,"change":1349,"percent_change":409,"volume":1350,"transactions":9,"vwap":1348},"2026-03-25",41.17,42.42,41.61,0.77,517600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":636,"volume":1358,"transactions":9,"vwap":1356},"2026-03-24",39.48,40.98,38.44,40.84,1.26,410300,{"date":1360,"open":1361,"high":674,"low":1362,"close":1363,"change":1298,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-23",38.14,37.97,39.58,5.77,481400,{"date":1367,"open":1179,"high":1179,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",37.2,37.42,-0.88,-2.3,710300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":142,"percent_change":1370,"volume":1379,"transactions":9,"vwap":1378},"2026-03-19",38.66,41.48,36.63,38.3,1015700,{"date":1381,"open":1382,"high":1326,"low":1383,"close":1384,"change":255,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",39.32,38.59,38.64,-2.2,912200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-17",37.27,39.94,39.51,2.24,6.01,889100,{"date":1396,"open":1397,"high":1398,"low":1368,"close":1389,"change":142,"percent_change":1127,"volume":1399,"transactions":9,"vwap":1389},"2026-03-16",37.87,38.27,428900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":210,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",37.65,38.080002,37,37.61,0.89,372500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":871,"volume":1415,"transactions":9,"vwap":1413},"2026-03-12",36.35,38.049999,35.96,37.28,0.42,398600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":798,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-11",36.27,36.87,34.73,36.86,1.49,211200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-10",35.89,37.23,35.67,36.32,0.1,0.28,330000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":941,"percent_change":981,"volume":1439,"transactions":9,"vwap":1438},"2026-03-09",35.23,36.29,34.47,36.22,603400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":831,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",35.36,36.62,34.11,35.84,-0.1,436300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":297,"volume":1455,"transactions":9,"vwap":1453},"2026-03-05",35.76,36.21,34.42,35.94,-0.01,655100,{"date":1457,"open":1404,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1203,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",37.85,35.78,35.95,-1.07,701600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":360,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-03",35.85,37.09,35.2,37.02,0.52,607000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":466,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",35.87,37.31,35.3,36.83,1.63,551200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",34.69,36.51,34.54,36.24,1.72,4.98,1058900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1181,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-26",34.68,35.35,34.4,34.52,-0.46,794200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1490,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1490},"2026-02-25",35.45,35.74,34.099998,-0.77,-2.17,935000,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1498,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1498},"2026-02-24",32.93,36.42,2.41,7.29,1157000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",31,33.23,29.86,33.040001,3.05,10.17,1063700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":748,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",31.25,31.49,29.43,29.99,-3.6,639000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1311,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",29.56,31.17,29.42,31.11,4.26,455200,{"date":1537,"open":1538,"high":1523,"low":1539,"close":1540,"change":1541,"percent_change":275,"volume":1542,"transactions":9,"vwap":1540},"2026-02-18",30.059999,29.73,29.84,-0.29,534000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":708,"percent_change":1534,"volume":1549,"transactions":9,"vwap":1548},"2026-02-17",28.74,30.21,28.32,30.13,818400,{"date":1551,"open":1552,"high":1546,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",27.4,28.9,1.6,5.86,1044800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":117,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-12",27.24,27.69,26.22,27.3,1.3,523500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1334,"volume":1572,"transactions":9,"vwap":1570},"2026-02-11",27.01,27.63,26.48,26.95,0.04,579700,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":596,"volume":1579,"transactions":9,"vwap":1577},"2026-02-10",26.58,27.26,26.91,0.44,256000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":485,"change":1585,"percent_change":1563,"volume":1586,"transactions":9,"vwap":485},"2026-02-09",26.28,26.66,25.58,0.34,132400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1269,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",25.82,26.79,25.67,26.13,2.43,331000,{"date":1596,"open":1597,"high":1598,"low":448,"close":1599,"change":431,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-05",26.6,26.73,25.51,-3.99,273300,{"date":1603,"open":1604,"high":1605,"low":495,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-04",27.1,27.45,26.57,-0.35,-1.3,228700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":190,"percent_change":275,"volume":1616,"transactions":9,"vwap":1615},"2026-02-03",27.040001,27.27,26.33,26.92,197800,{"date":1618,"open":1619,"high":1620,"low":1569,"close":1621,"change":1469,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",26.49,27.78,27.18,1.95,239500,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1583,"change":1628,"percent_change":360,"volume":1629,"transactions":9,"vwap":1583},"2026-01-30",26.34,27.049999,0.05,185100,{"date":1631,"open":1632,"high":1633,"low":406,"close":1634,"change":1585,"percent_change":911,"volume":1635,"transactions":9,"vwap":1634},"2026-01-29",26.5,26.74,26.61,264000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1638,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1638},"2026-01-28",26.27,26.67,26,0.25,0.96,207800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":254,"percent_change":88,"volume":1650,"transactions":9,"vwap":1649},"2026-01-27",26.59,26.7,25.99,26.02,188600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":416,"change":1227,"percent_change":1656,"volume":1657,"transactions":9,"vwap":416},"2026-01-26",26.98,27.14,26.01,-3,275600,{"date":1659,"open":1660,"high":1661,"low":1639,"close":1612,"change":1021,"percent_change":1081,"volume":1662,"transactions":9,"vwap":1612},"2026-01-23",27.39,27.58,142900,{"date":1664,"open":1552,"high":1665,"low":1666,"close":1667,"change":210,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-22",28.22,26.46,27.56,1.21,437700,{"date":1671,"open":315,"high":1562,"low":1672,"close":1673,"change":330,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-21",25.52,27.23,7.08,474500,{"date":1677,"open":1678,"high":1679,"low":307,"close":439,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":439},"2026-01-20",25.78,26.42,-0.65,-2.49,400300,{"date":1684,"open":1685,"high":1570,"low":1640,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-16",26.69,26.08,-0.63,-2.36,300700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":814,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-15",25.24,26.75,25.22,26.71,6.25,597400,{"date":1699,"open":429,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1060,"volume":1704,"transactions":9,"vwap":1702},"2026-01-14",25.2,24.37,25.14,-0.02,279800,{"date":1706,"open":1707,"high":1708,"low":428,"close":429,"change":168,"percent_change":1709,"volume":1710,"transactions":9,"vwap":429},"2026-01-13",25,25.6,0.8,274500,{"date":1712,"open":1713,"high":398,"low":1714,"close":1715,"change":1628,"percent_change":168,"volume":1716,"transactions":9,"vwap":1715},"2026-01-12",24.7,24.44,24.96,232600,{"date":1718,"open":1713,"high":1719,"low":359,"close":1720,"change":73,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-09",25.36,24.91,0.85,257000,{"date":1724,"open":1725,"high":1700,"low":465,"close":1713,"change":190,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1713},"2026-01-08",24.89,-1.04,185700,{"date":1729,"open":339,"high":1730,"low":1731,"close":1715,"change":132,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1715},"2026-01-07",25.65,24.71,0.36,162400,{"date":1735,"open":327,"high":295,"low":1736,"close":1737,"change":1151,"percent_change":1563,"volume":1738,"transactions":9,"vwap":1737},"2026-01-06",24.23,24.87,184100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",23.11,25.08,22.67,24.55,1.24,5.32,433900,{"date":1749,"open":1750,"high":367,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-02",24.17,23.19,23.31,-0.84,-3.48,230300,{"date":1757,"open":405,"high":317,"low":1758,"close":417,"change":1494,"percent_change":737,"volume":1759,"transactions":9,"vwap":417},"2025-12-31",24.059999,295800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":405,"change":89,"percent_change":519,"volume":1765,"transactions":9,"vwap":405},"2025-12-30",24.78,25.049999,24.49,122200,{"date":1767,"open":1768,"high":1725,"low":1764,"close":325,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":325},"2025-12-29",24.74,0.02,0.08,132500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":476,"change":1628,"percent_change":168,"volume":1777,"transactions":9,"vwap":476},"2025-12-26",24.72,25.01,24.53,106000,{"date":1779,"open":1780,"high":463,"low":438,"close":1762,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1762},"2025-12-24",24.57,0.41,1.68,102600,{"date":1785,"open":1786,"high":1787,"low":356,"close":1701,"change":1430,"percent_change":1781,"volume":1788,"transactions":9,"vwap":1701},"2025-12-23",24.21,24.5,235800,{"date":1790,"open":1791,"high":1768,"low":1791,"close":1792,"change":1793,"percent_change":330,"volume":1794,"transactions":9,"vwap":1792},"2025-12-22",23.77,24.27,0.43,201100,{"date":1796,"open":1797,"high":1798,"low":263,"close":1799,"change":1800,"percent_change":1494,"volume":1801,"transactions":9,"vwap":1799},"2025-12-19",23.76,24.049999,23.84,-0.11,263500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1269,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-18",23.53,24.13,23,23.95,2.66,256600,{"date":1811,"open":1812,"high":1797,"low":1813,"close":1814,"change":1815,"percent_change":1469,"volume":1816,"transactions":9,"vwap":1814},"2025-12-17",23.21,23.040001,23.33,0.12,195700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1812,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1812},"2025-12-16",22.78,23.46,22.52,0.37,1.62,217900,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-15",22.22,23.2,22.84,0.82,3.72,226500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":265,"percent_change":1054,"volume":1839,"transactions":9,"vwap":1838},"2025-12-12",22.29,22.58,21.94,22.02,180400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":254,"percent_change":449,"volume":1846,"transactions":9,"vwap":1845},"2025-12-11",22.47,22.6,22.09,22.15,240300,{"date":1848,"open":209,"high":1849,"low":206,"close":1850,"change":1469,"percent_change":467,"volume":1851,"transactions":9,"vwap":1850},"2025-12-10",22.73,22.36,162500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1151,"volume":1859,"transactions":9,"vwap":1857},"2025-12-09",21.78,22.08,21.35,21.84,0.07,211900,{"date":1861,"open":16,"high":1862,"low":208,"close":1863,"change":1159,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-08",22.39,21.77,-2.29,308800,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-05",22.69,21.83,22.28,-0.41,-1.81,186700,{"date":1875,"open":16,"high":1876,"low":1877,"close":1868,"change":1211,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1868},"2025-12-04",22.71,21.98,2.76,172800,{"date":1881,"open":1882,"high":1835,"low":1883,"close":1855,"change":1822,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1855},"2025-12-03",21.75,21.6,1.7,181200,{"date":1887,"open":1888,"high":1869,"low":1889,"close":1890,"change":1211,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-02",21.22,21.030001,21.71,2.89,189600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1469,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",20.82,21.43,20.6,21.1,2.53,128900,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1858,"percent_change":1585,"volume":1906,"transactions":9,"vwap":1905},"2025-11-28",20.75,20.25,20.58,80600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1628,"volume":1914,"transactions":9,"vwap":1912},"2025-11-26",20.44,20.89,20.39,20.51,0.01,147300,{"date":1916,"open":1917,"high":1903,"low":1918,"close":1919,"change":466,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-25",19.98,19.24,20.5,2.96,230000,{"date":1923,"open":1911,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-24",20.52,19.76,19.91,-0.49,-2.4,304100,{"date":1931,"open":1932,"high":1905,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-21",19.79,19.39,20.4,0.58,2.93,324700,{"date":1939,"open":1890,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-20",22.040001,19.8,19.82,-1.7,-7.9,342800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":208,"change":457,"percent_change":1951,"volume":1952,"transactions":9,"vwap":208},"2025-11-19",20.77,21.66,20.65,3.61,266600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1948,"change":1269,"percent_change":709,"volume":1958,"transactions":9,"vwap":1948},"2025-11-18",20.059999,20.9,19.88,199800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":697,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-17",20.8,21.18,20.15,-3.4,373900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1628,"percent_change":441,"volume":1972,"transactions":9,"vwap":1971},"2025-11-14",20.68,21.17,20.36,20.86,206300,{"date":1974,"open":1975,"high":1856,"low":1897,"close":1976,"change":1607,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-13",21.16,20.81,-1.65,190200,{"date":1980,"open":1968,"high":1888,"low":1981,"close":1975,"change":1822,"percent_change":822,"volume":1982,"transactions":9,"vwap":1975},"2025-11-12",20.64,328700,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1074,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-11",20.16,21.31,20.79,3.54,440300,{"date":1991,"open":1992,"high":1856,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-10",19.47,18.89,20.08,2.28,12.81,557600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":1454,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2000},"2025-11-07",17.8,18.09,17.6,-0.06,409700,{"date":2006,"open":2007,"high":2008,"low":27,"close":2009,"change":1913,"percent_change":440,"volume":2010,"transactions":9,"vwap":2009},"2025-11-06",17.65,18.2,17.81,332700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2000,"change":287,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2000},"2025-11-05",18.62,18.88,17.53,-4.04,635500,{"date":2019,"open":2020,"high":67,"low":2021,"close":2022,"change":1913,"percent_change":1628,"volume":2023,"transactions":9,"vwap":2022},"2025-11-04",18.42,17.93,18.55,311300,{"date":2025,"open":1933,"high":1933,"low":2026,"close":2027,"change":1370,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-03",18.12,18.54,-4.53,433600,{"date":2031,"open":1956,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-31",20.93,19.16,19.42,-1.53,-7.3,417800,{"date":2039,"open":2040,"high":217,"low":2041,"close":2042,"change":340,"percent_change":89,"volume":2043,"transactions":9,"vwap":2042},"2025-10-30",20.94,20.83,20.95,212900,{"date":2045,"open":187,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-29",22.41,20.73,21,-1.5,-6.67,277600,{"date":2053,"open":2054,"high":1813,"low":1870,"close":2055,"change":190,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-28",22.63,22.5,-1.14,326700,{"date":2059,"open":2060,"high":1751,"low":2061,"close":2062,"change":574,"percent_change":489,"volume":1851,"transactions":9,"vwap":2062},"2025-10-27",23.18,22.66,22.76,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":340,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-24",23.35,23.47,23.09,23.15,-0.22,138200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1828,"change":73,"percent_change":309,"volume":2076,"transactions":9,"vwap":1828},"2025-10-23",22.93,23.55,22.83,172300,{"date":2078,"open":2079,"high":2080,"low":1849,"close":2081,"change":1800,"percent_change":1194,"volume":2082,"transactions":9,"vwap":2081},"2025-10-22",23.24,23.42,22.99,123500,{"date":2084,"open":1870,"high":2085,"low":2086,"close":2087,"change":1830,"percent_change":2088,"volume":1662,"transactions":9,"vwap":2087},"2025-10-21",23.16,22.12,23.1,3.68,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1870,"change":349,"percent_change":1920,"volume":2094,"transactions":9,"vwap":1870},"2025-10-20",21.68,22.3,21.55,191600,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":1815,"percent_change":102,"volume":2100,"transactions":9,"vwap":2099},"2025-10-17",21.36,21.9,21.64,195400,{"date":2102,"open":2103,"high":17,"low":2104,"close":208,"change":1494,"percent_change":2105,"volume":2106,"transactions":9,"vwap":208},"2025-10-16",21.96,21.49,-2.09,127600,{"date":2108,"open":2109,"high":1842,"low":189,"close":1877,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1877},"2025-10-15",21.99,0.17,0.78,257100,{"date":2114,"open":2042,"high":2115,"low":2042,"close":2116,"change":39,"percent_change":1312,"volume":2117,"transactions":9,"vwap":2116},"2025-10-14",21.89,21.81,215200,{"date":2119,"open":2120,"high":2099,"low":1976,"close":2121,"change":499,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-13",21.53,21.15,-0.66,251900,{"date":2125,"open":2104,"high":2126,"low":2121,"close":2127,"change":2069,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-10",21.76,21.29,-1.02,196000,{"date":2131,"open":2126,"high":2132,"low":2104,"close":217,"change":574,"percent_change":2133,"volume":2134,"transactions":9,"vwap":217},"2025-10-09",21.82,-1.78,159500,{"date":2136,"open":2132,"high":2137,"low":2091,"close":2098,"change":73,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2098},"2025-10-08",22.059999,0.97,202000,{"date":2141,"open":2142,"high":2142,"low":1896,"close":2143,"change":431,"percent_change":2144,"volume":2057,"transactions":9,"vwap":2143},"2025-10-07",22.64,21.69,-4.66,{"date":2146,"open":1819,"high":2085,"low":2147,"close":2148,"change":1628,"percent_change":687,"volume":2149,"transactions":9,"vwap":2148},"2025-10-06",22.54,22.75,223700,{"date":2151,"open":2152,"high":2067,"low":2153,"close":2153,"change":2069,"percent_change":275,"volume":2154,"transactions":9,"vwap":2153},"2025-10-03",23.02,22.7,212000,{"date":2156,"open":2157,"high":2158,"low":1850,"close":2159,"change":1181,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-02",22.95,23.030001,22.92,-0.69,183900,{"date":2163,"open":1820,"high":1820,"low":1843,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-01",23.08,-0.42,-1.79,264300,{"date":2169,"open":2087,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-30",23.54,22.98,23.5,0.26,1.12,435000,{"date":2177,"open":1806,"high":2178,"low":2081,"close":2079,"change":1151,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2079},"2025-09-29",23.67,1.4,243700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2159,"change":408,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2159},"2025-09-26",22.53,23.28,22.4,2.05,266400,{"date":2189,"open":207,"high":1743,"low":2137,"close":242,"change":1641,"percent_change":2190,"volume":2191,"transactions":9,"vwap":242},"2025-09-25",1.13,313400,{"date":2193,"open":2194,"high":2092,"low":2194,"close":2195,"change":798,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-24",21.63,22.21,2.49,326800,{"date":2199,"open":2200,"high":1869,"low":2201,"close":2202,"change":958,"percent_change":2160,"volume":2203,"transactions":9,"vwap":2202},"2025-09-23",21.7,21.44,21.67,296000,{"date":2205,"open":2042,"high":241,"low":2206,"close":2132,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2132},"2025-09-22",20.84,0.84,4,216400,{"date":2211,"open":2202,"high":2103,"low":1956,"close":2212,"change":1194,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-19",20.98,-2.24,865400,{"date":2216,"open":2097,"high":189,"low":2217,"close":2218,"change":308,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-18",21.27,21.46,1.08,462900,{"date":2222,"open":2223,"high":189,"low":2224,"close":2225,"change":2226,"percent_change":911,"volume":2227,"transactions":9,"vwap":2225},"2025-09-17",21.13,21.049999,21.23,0.27,373100,{"date":2229,"open":1948,"high":1962,"low":2230,"close":2231,"change":2226,"percent_change":1563,"volume":2232,"transactions":9,"vwap":2231},"2025-09-16",20.35,20.96,319500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-15",19.67,20.85,19.62,20.69,1.03,5.24,894100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":318,"percent_change":1012,"volume":2247,"transactions":9,"vwap":2246},"2025-09-12",19.97,20.040001,19.66,205300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1926,"change":309,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1926},"2025-09-11",19.01,19.95,18.92,4.79,342400,{"date":2256,"open":2257,"high":2258,"low":1993,"close":2259,"change":1871,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-10",19.38,19.56,19,-2.11,301400,{"date":2263,"open":2264,"high":2246,"low":2265,"close":2266,"change":541,"percent_change":255,"volume":2267,"transactions":9,"vwap":2266},"2025-09-09",19.57,19.28,19.41,267300,{"date":2269,"open":1992,"high":2270,"low":2034,"close":2271,"change":168,"percent_change":2239,"volume":2272,"transactions":9,"vwap":2271},"2025-09-08",19.89,19.58,294700,{"date":2274,"open":2237,"high":2275,"low":2276,"close":2257,"change":1135,"percent_change":1494,"volume":2277,"transactions":9,"vwap":2257},"2025-09-05",19.71,18.8,239700,{"date":2279,"open":2237,"high":1926,"low":2280,"close":1992,"change":298,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1992},"2025-09-04",19.34,-0.61,304900,{"date":2284,"open":2285,"high":1932,"low":2285,"close":2286,"change":102,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-03",18.84,19.59,2.94,337600,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":687,"percent_change":151,"volume":2294,"transactions":9,"vwap":2293},"2025-09-02",18.65,19.11,19.030001,271200,{"date":2296,"open":2292,"high":2033,"low":2297,"close":2298,"change":617,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-29",18.69,18.81,-1.57,371400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2292,"change":500,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2292},"2025-08-28",19.69,19.99,18.95,-2.7,520800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":265,"percent_change":2122,"volume":2314,"transactions":9,"vwap":2313},"2025-08-27",19.81,20.02,19.33,19.64,408800,{"date":2316,"open":2317,"high":2251,"low":2258,"close":2318,"change":1815,"percent_change":1211,"volume":2319,"transactions":9,"vwap":2318},"2025-08-26",19.68,19.77,262700,{"date":2321,"open":1955,"high":2322,"low":2323,"close":2323,"change":1194,"percent_change":1220,"volume":2324,"transactions":9,"vwap":2323},"2025-08-25",20.54,19.65,216000,{"date":2326,"open":2327,"high":2328,"low":2313,"close":2329,"change":390,"percent_change":1709,"volume":2330,"transactions":9,"vwap":2329},"2025-08-22",19.96,20.43,20.13,299800,{"date":2332,"open":2333,"high":2329,"low":2334,"close":2244,"change":2335,"percent_change":1508,"volume":2336,"transactions":9,"vwap":2244},"2025-08-21",19.32,19.26,0.47,311700,{"date":2338,"open":2280,"high":1925,"low":2339,"close":2340,"change":390,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-20",18.98,19.5,0.83,325400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2280,"change":687,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2280},"2025-08-19",19.2,19.36,18.76,1.15,654900,{"date":2351,"open":2352,"high":2034,"low":2353,"close":2354,"change":1430,"percent_change":980,"volume":2355,"transactions":9,"vwap":2354},"2025-08-18",18.99,18.64,19.12,586700,{"date":2357,"open":2358,"high":2359,"low":2347,"close":2360,"change":1181,"percent_change":222,"volume":2361,"transactions":9,"vwap":2360},"2025-08-15",19.22,19.37,19.02,852100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":266,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-14",19.48,19.73,19.049999,19.18,-2.74,493900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-13",20.41,20.62,19.46,19.72,-0.47,-2.33,589500,{"date":2380,"open":2381,"high":1897,"low":2382,"close":2383,"change":1769,"percent_change":1430,"volume":2384,"transactions":9,"vwap":2383},"2025-08-12",20.59,18.71,20.19,972400,{"date":2386,"open":2387,"high":2388,"low":2275,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-11",25.5,25.76,20.17,-3.58,-15.07,1623200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":73,"percent_change":1406,"volume":2399,"transactions":9,"vwap":2398},"2025-08-08",23.59,23.83,22.77,23.75,532300,{"date":2401,"open":438,"high":2402,"low":2403,"close":2170,"change":275,"percent_change":1068,"volume":2404,"transactions":9,"vwap":2170},"2025-08-07",24.99,22.56,563300,{"date":2406,"open":1843,"high":1780,"low":2046,"close":1787,"change":894,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1787},"2025-08-06",8.22,459700,{"date":2410,"open":2055,"high":2411,"low":2412,"close":2142,"change":1815,"percent_change":980,"volume":2413,"transactions":9,"vwap":2142},"2025-08-05",23.01,21.95,190400,{"date":2415,"open":2416,"high":2417,"low":1827,"close":1821,"change":1021,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1821},"2025-08-04",23.059999,23.79,-2.26,399600,{"date":2421,"open":2422,"high":2067,"low":2423,"close":1813,"change":2110,"percent_change":878,"volume":2424,"transactions":9,"vwap":1813},"2025-08-01",22.74,22.45,260600,{"date":2426,"open":2142,"high":2159,"low":2427,"close":2428,"change":2226,"percent_change":1242,"volume":2429,"transactions":9,"vwap":2428},"2025-07-31",22.26,22.87,182200,{"date":2431,"open":2432,"high":2433,"low":2092,"close":1843,"change":132,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1843},"2025-07-30",22.48,22.96,0.4,167400,{"date":2437,"open":2438,"high":2397,"low":2185,"close":2439,"change":1571,"percent_change":54,"volume":2440,"transactions":9,"vwap":2439},"2025-07-29",22.65,22.51,144600,{"date":2442,"open":2443,"high":2171,"low":2444,"close":1842,"change":574,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1842},"2025-07-28",22.9,22.23,-1.71,151500,{"date":2448,"open":2449,"high":2060,"low":2439,"close":2450,"change":132,"percent_change":2434,"volume":2451,"transactions":9,"vwap":2450},"2025-07-25",23.13,22.86,151900,{"date":2453,"open":187,"high":2067,"low":2454,"close":2397,"change":210,"percent_change":1121,"volume":2455,"transactions":9,"vwap":2397},"2025-07-24",22.24,163800,{"date":2457,"open":2458,"high":2459,"low":2116,"close":2459,"change":73,"percent_change":2460,"volume":2070,"transactions":9,"vwap":2459},"2025-07-23",22.35,22.44,0.94,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2444,"change":563,"percent_change":749,"volume":2465,"transactions":9,"vwap":2444},"2025-07-22",22.81,22.18,168200,{"date":2467,"open":2468,"high":2416,"low":2469,"close":2463,"change":265,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2463},"2025-07-21",22.94,22.38,-0.57,167200,{"date":2473,"open":2449,"high":2474,"low":2423,"close":2468,"change":2475,"percent_change":541,"volume":2476,"transactions":9,"vwap":2468},"2025-07-18",23.32,-0.04,122400,{"date":2478,"open":1743,"high":1751,"low":2479,"close":2171,"change":1822,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2171},"2025-07-17",22.55,1.64,158500,{"date":2483,"open":2484,"high":2449,"low":2485,"close":2486,"change":286,"percent_change":222,"volume":2487,"transactions":9,"vwap":2486},"2025-07-16",22.89,22.42,22.61,187800,{"date":2489,"open":1829,"high":2468,"low":16,"close":2490,"change":1913,"percent_change":1571,"volume":2491,"transactions":9,"vwap":2490},"2025-07-15",22.8,162000,{"date":2493,"open":2494,"high":1813,"low":2423,"close":2495,"change":2496,"percent_change":1269,"volume":2497,"transactions":9,"vwap":2495},"2025-07-14",22.62,22.79,0.14,213000,{"date":2499,"open":2054,"high":2397,"low":1838,"close":2438,"change":1571,"percent_change":54,"volume":2161,"transactions":9,"vwap":2438},"2025-07-11",{"date":2501,"open":1813,"high":2474,"low":1843,"close":2486,"change":1194,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2486},"2025-07-10",-2.08,246700,{"date":2505,"open":1876,"high":1741,"low":2506,"close":2067,"change":798,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2067},"2025-07-09",22.34,2.39,183600,{"date":2510,"open":2075,"high":2075,"low":2511,"close":2479,"change":1060,"percent_change":1607,"volume":2512,"transactions":9,"vwap":2479},"2025-07-08",22.049999,236200,{"date":2514,"open":2148,"high":1741,"low":2427,"close":2054,"change":1607,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2054},"2025-07-07",-1.52,215000,{"date":2518,"open":2075,"high":2519,"low":1850,"close":2171,"change":210,"percent_change":676,"volume":2520,"transactions":9,"vwap":2171},"2025-07-03",23.29,234900,{"date":2522,"open":2523,"high":2523,"low":2224,"close":2438,"change":1054,"percent_change":749,"volume":2524,"transactions":9,"vwap":2438},"2025-07-02",23.22,706900,{"date":2526,"open":1806,"high":2527,"low":1819,"close":2079,"change":360,"percent_change":1830,"volume":2528,"transactions":9,"vwap":2079},"2025-07-01",23.66,369700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":287,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-30",23.93,24.08,22.97,23.049999,-3.15,287300,{"date":2538,"open":2171,"high":2539,"low":2540,"close":2541,"change":1709,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-27",23.98,22.32,23.8,3.48,1728300,{"date":2545,"open":2468,"high":2523,"low":2153,"close":1806,"change":54,"percent_change":361,"volume":2546,"transactions":9,"vwap":1806},"2025-06-26",166900,{"date":2548,"open":2549,"high":2549,"low":2183,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-25",23.14,22.82,-0.23,-1,278600,{"date":2555,"open":2556,"high":2557,"low":2062,"close":2534,"change":2475,"percent_change":541,"volume":2558,"transactions":9,"vwap":2534},"2025-06-24",23.38,23.39,182800,{"date":2560,"open":2185,"high":2067,"low":1855,"close":2067,"change":1211,"percent_change":839,"volume":2561,"transactions":9,"vwap":2067},"2025-06-23",176700,{"date":2563,"open":2564,"high":2490,"low":2540,"close":2432,"change":340,"percent_change":2069,"volume":2565,"transactions":9,"vwap":2432},"2025-06-20",22.72,221600,{"date":2567,"open":2439,"high":2443,"low":2568,"close":2183,"change":297,"percent_change":265,"volume":2569,"transactions":9,"vwap":2183},"2025-06-18",22.43,119400,{"date":2571,"open":2494,"high":2494,"low":207,"close":2403,"change":318,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2403},"2025-06-17",-1.1,152000,{"date":2575,"open":2153,"high":2576,"low":1843,"close":2463,"change":117,"percent_change":1045,"volume":1738,"transactions":9,"vwap":2463},"2025-06-16",23.12,{"date":2578,"open":20,"high":2183,"low":209,"close":242,"change":1858,"percent_change":552,"volume":2579,"transactions":9,"vwap":242},"2025-06-13",155100,{"date":2581,"open":2582,"high":2046,"low":2583,"close":1862,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1862},"2025-06-12",21.34,21.3,0.76,3.51,231900,{"date":2588,"open":2589,"high":1882,"low":2047,"close":2194,"change":2335,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2194},"2025-06-11",21.26,2.22,281200,{"date":2593,"open":199,"high":199,"low":2231,"close":1975,"change":1030,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1975},"2025-06-10",-3.86,313800,{"date":2597,"open":2523,"high":2598,"low":1969,"close":2599,"change":1726,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-09",23.4,22.01,-4.51,275200,{"date":2603,"open":2081,"high":2534,"low":2438,"close":2534,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2534},"2025-06-06",0.48,2.13,218600,{"date":2608,"open":2428,"high":2060,"low":242,"close":197,"change":831,"percent_change":1290,"volume":2609,"transactions":9,"vwap":197},"2025-06-05",194900,{"date":2611,"open":2612,"high":1752,"low":2148,"close":2613,"change":773,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-04",23.3,22.85,-1.55,165200,{"date":2617,"open":2087,"high":2066,"low":2147,"close":1812,"change":1150,"percent_change":102,"volume":2618,"transactions":9,"vwap":1812},"2025-06-03",279100,{"date":2620,"open":2621,"high":2622,"low":2484,"close":2164,"change":1327,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2164},"2025-06-02",23.58,23.96,-3.03,358900,{"date":2626,"open":2171,"high":356,"low":1849,"close":2541,"change":798,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2541},"2025-05-30",2.32,562700,{"date":2630,"open":2398,"high":2398,"low":2576,"close":2631,"change":1494,"percent_change":1067,"volume":2632,"transactions":9,"vwap":2631},"2025-05-29",23.26,401700,{"date":2634,"open":2433,"high":2396,"low":2055,"close":2635,"change":1174,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-28",23.72,3,510700,{"date":2639,"open":1843,"high":2087,"low":2195,"close":2158,"change":989,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2158},"2025-05-27",4.59,515500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":1838,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1838},"2025-05-23",21.4,22.11,21.37,0.6,2.8,254200,{"date":2651,"open":2652,"high":241,"low":2652,"close":2653,"change":1703,"percent_change":1135,"volume":2654,"transactions":9,"vwap":2653},"2025-05-22",21.33,21.42,256300,{"date":2656,"open":2657,"high":189,"low":1889,"close":2201,"change":1628,"percent_change":308,"volume":2658,"transactions":9,"vwap":2201},"2025-05-21",21.24,226800,{"date":2660,"open":2589,"high":2661,"low":2042,"close":2662,"change":1430,"percent_change":2335,"volume":2663,"transactions":9,"vwap":2662},"2025-05-20",21.47,21.39,149900,{"date":2665,"open":2047,"high":231,"low":2666,"close":2127,"change":1182,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2127},"2025-05-19",20.63,-1.84,190100,{"date":2670,"open":2223,"high":231,"low":1956,"close":2143,"change":2604,"percent_change":949,"volume":2671,"transactions":9,"vwap":2143},"2025-05-16",374300,{"date":2673,"open":2047,"high":2093,"low":2674,"close":2675,"change":1414,"percent_change":2676,"volume":1846,"transactions":9,"vwap":2675},"2025-05-15",20.61,21.21,2.02,{"date":2678,"open":1981,"high":2048,"low":2679,"close":1987,"change":1334,"percent_change":107,"volume":2680,"transactions":9,"vwap":1987},"2025-05-14",20.57,252300,{"date":2682,"open":2683,"high":2683,"low":1897,"close":1981,"change":783,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1981},"2025-05-13",21.93,-3.19,462700,{"date":2687,"open":1837,"high":2688,"low":2689,"close":2690,"change":2434,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-12",22.27,19.4,21.32,1.91,462000,{"date":2694,"open":2695,"high":2121,"low":2696,"close":2697,"change":1709,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-09",20.26,19.9,20.92,3.98,643700,{"date":2701,"open":2702,"high":1912,"low":2702,"close":2703,"change":676,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-08",18.79,20.12,7.82,443400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1641,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-07",18.63,19.08,18.52,18.66,1.36,323000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1334,"percent_change":1830,"volume":2720,"transactions":9,"vwap":2719},"2025-05-06",18,18.47,17.67,18.41,163700,{"date":2722,"open":2723,"high":2353,"low":2723,"close":2724,"change":297,"percent_change":1181,"volume":2725,"transactions":9,"vwap":2724},"2025-05-05",17.98,18.26,153900,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":553,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-02",17.51,18.33,18.29,6.03,180500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":117,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-01",16.88,17.42,16.85,17.25,2.07,160100,{"date":2742,"open":2743,"high":2744,"low":178,"close":2745,"change":2551,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-30",16.8,17.11,16.9,-1.34,333100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1454,"percent_change":2003,"volume":2754,"transactions":9,"vwap":2753},"2025-04-29",17.08,17.28,17,17.13,301000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":89,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-04-28",17.3,17.58,16.98,17.14,-1.38,167600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1641,"percent_change":676,"volume":2769,"transactions":9,"vwap":2768},"2025-04-25",17.01,17.41,16.84,17.38,131300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2753,"change":1769,"percent_change":1815,"volume":2775,"transactions":9,"vwap":2753},"2025-04-24",17.19,17.36,17.02,192500,{"date":182,"open":2777,"high":2777,"low":2735,"close":2744,"change":1159,"percent_change":1203,"volume":2778,"transactions":9,"vwap":2744},17.62,280600]