[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVII":3,"homepage-market-summary":30,"stock-historical-NVII":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVII","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"REX NVDA Growth & Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},29.743,7.7064,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.91,26.15,26.24,25.87,26.04,-0.13,-0.5,80528.309464,34.58,22,113507.45948775794,31.1,342,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},98030,33526179.790915,3.72,"2025-05-28",[182,185,195,205,215,224,235,244,255,265,275,285,296,307,318,329,340,351,361,369,380,389,399,407,418,429,437,447,456,467,477,487,496,504,514,522,532,541,552,561,569,578,587,594,601,607,616,625,636,645,654,663,672,680,689,699,709,718,729,739,749,757,765,772,778,785,791,797,805,811,817,826,833,841,848,854,859,865,872,879,886,892,898,905,911,919,928,937,946,954,963,969,978,986,994,1002,1011,1019,1028,1036,1044,1051,1058,1065,1073,1080,1088,1096,1104,1111,1119,1125,1133,1139,1145,1152,1158,1167,1174,1181,1188,1194,1201,1208,1214,1221,1225,1230,1235,1243,1248,1255,1261,1269,1275,1278,1284,1288,1293,1297,1304,1309,1315,1318,1323,1328,1335,1339,1346,1353,1362,1369,1375,1381,1389,1397,1404,1409,1416,1422,1426,1431,1436,1443,1449,1455,1462,1467,1473,1479,1485,1493,1501,1508,1516,1522,1530,1537,1546,1554,1558,1564,1572,1578,1584,1588,1594,1599,1603,1607,1613,1618,1625,1631,1637,1643,1649,1654,1660,1666,1671,1675,1681,1685,1691,1697,1703,1710,1717,1722,1727,1731,1736,1743,1749,1755,1762,1769,1776,1783,1791,1797,1804,1812,1820,1828,1836,1845,1852,1860,1868,1877,1884,1891,1897,1905,1914,1922,1929,1937,1942,1948,1953,1957,1965,1970,1977,1984,1991,1998,2003,2011,2018,2025,2032,2037,2043,2047,2053,2062,2070,2077,2083,2089,2097,2103,2109,2115,2122,2127,2133,2137,2143,2150,2156,2162,2170,2176,2181,2185,2190,2194,2199,2206,2212,2218,2223,2228,2232,2237,2243,2248,2253,2258,2263,2267,2274,2281,2288,2295,2301,2307,2311,2316,2322,2329,2332,2337,2341,2345,2351,2357,2363,2367,2373,2377,2383,2390,2395,2400,2405,2410,2415,2420,2425,2429,2434,2441,2446,2452,2460,2467,2470,2477,2483,2488,2493,2500,2508,2514,2521,2524],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},935,26.0698,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",25.69,26.09,25.6161,0.56,2.2,90101.555784,1245,25.8739,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.57,25.85,25.48,0.35,1.39,122508.796515,1238,25.547,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":174,"volume":212,"transactions":213,"vwap":214},"2026-10-01",24.99,25.24,24.8669,25.13,0.25,100466.874314,1016,25.0791,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":102,"volume":221,"transactions":222,"vwap":223},"2026-09-30",24.95,25.21,24.88,0.13,69962.089254,989,25.0382,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",25.08,25.155,24.67,24.75,-0.24,-0.96,83286.853987,1115,24.9502,{"date":236,"open":237,"high":238,"low":239,"close":207,"change":137,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",25.01,25.35,24.9,1.88,137117.201238,1363,25.1198,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",24.49,24.65,24.3,24.53,0.09,0.37,32851.89224,868,24.4597,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":112,"volume":262,"transactions":263,"vwap":264},"2026-09-24",24.2,24.46,24.11,24.44,-0.041,45403.92248,973,24.2941,{"date":266,"open":247,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",24.77,24.39,24.481,-0.314,-1.27,73788.206702,1433,24.5594,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",24.61,24.8799,24.795,-0.035,-0.14,77042.325954,953,24.7518,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",24.35,24.89,24.25,24.83,0.585,2.41,89358.398666,1449,24.6542,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",24,24.32,23.84,24.245,0.265,1.11,55803.311648,1124,24.034,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",23.81,24.0499,23.73,23.98,0.7481,3.22,103873.314434,1076,23.9517,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",23.33,23.6,23.0801,23.2319,0.1719,0.75,79220.363183,1113,23.4034,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",23.2,23.23,22.91,23.06,-0.01,-0.04,83438.427519,1048,23.0535,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",23.1,23.29,22.73,23.07,-0.86,-3.59,205330.849447,2672,23.0929,{"date":352,"open":289,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",24.26,23.91,23.93,0.05,0.21,96762.094856,1271,24.0463,{"date":362,"open":363,"high":363,"low":311,"close":364,"change":66,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",24.19,23.88,-2.93,109635.191278,2404,23.899,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",24.79,24.8787,24.5214,24.6,-0.47,-1.87,112354.329945,1598,24.6358,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":23,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",25.79,24.9462,25.07,-1.96,141907.933514,2135,25.159,{"date":390,"open":391,"high":392,"low":393,"close":197,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",25.56,25.94,25.4,0.31,1.23,116924.205884,1440,25.6464,{"date":400,"open":401,"high":199,"low":288,"close":402,"change":190,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",24.96,25.26,2.27,91968.33957,1404,25.2393,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",24.04,25.14,23.995,24.7,0.92,3.87,125661.622053,1665,24.6496,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",23.76,24.1963,23.52,23.78,-0.87,-3.53,97788.592051,1516,23.8196,{"date":430,"open":431,"high":247,"low":298,"close":247,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",24.29,0.476,1.97,132433.78898,1451,24.391,{"date":438,"open":208,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",25.5,24.05,24.174,-1.166,-4.6,183338.960879,1707,24.6049,{"date":448,"open":449,"high":197,"low":260,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",24.74,25.34,2.15,9.27,169231.436793,1737,25.1944,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",23.59,23.655,23.18,23.19,-0.36,-1.53,133260.880679,1663,23.4382,{"date":468,"open":469,"high":420,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",23.32,23.25,23.55,0.29,1.25,107596.747,1387,23.4684,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",24.12,23.13,23.26,-0.7,-2.92,161344.171279,2460,23.4286,{"date":488,"open":489,"high":258,"low":490,"close":491,"change":230,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",24.42,23.95,23.96,-0.99,115330.733792,1807,24.1676,{"date":497,"open":498,"high":374,"low":479,"close":257,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",24.47,-0.22,-0.9,69558.16768,1182,24.2785,{"date":505,"open":506,"high":507,"low":508,"close":489,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",24.86,25,24.23,-0.16,-0.65,111032.494198,1504,24.5333,{"date":515,"open":412,"high":506,"low":498,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",24.58,-0.95,-3.72,98137.949458,1315,24.6438,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":394,"volume":529,"transactions":530,"vwap":531},"2026-08-17",25.52,25.78,25.47,25.53,0.0801,117655.293953,1241,25.5999,{"date":533,"open":391,"high":534,"low":535,"close":536,"change":537,"percent_change":220,"volume":538,"transactions":539,"vwap":540},"2026-08-14",25.655,25.3701,25.4499,0.0318,36007.143499,1071,25.4709,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",25.285,25.5255,25.2518,25.4181,0.2081,0.83,47241.168312,1019,25.4361,{"date":553,"open":290,"high":554,"low":555,"close":218,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",25.32,24.715,0.68,2.77,87252.294943,1289,25.0641,{"date":562,"open":226,"high":226,"low":563,"close":249,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",24.3874,-0.199,-0.8,90882.720911,1039,24.624,{"date":570,"open":571,"high":393,"low":247,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",25.36,24.729,-0.601,-2.37,126292.382591,1592,24.9573,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":96,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",25.03,25.4099,25.33,2.05,64520.78466,1179,25.2372,{"date":588,"open":507,"high":589,"low":247,"close":590,"change":335,"percent_change":336,"volume":591,"transactions":592,"vwap":593},"2026-08-06",25.1428,24.82,81404.895375,1055,24.9383,{"date":595,"open":228,"high":596,"low":374,"close":290,"change":96,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",25.02,2.1,101455.017814,1345,24.8583,{"date":602,"open":289,"high":287,"low":603,"close":299,"change":89,"percent_change":604,"volume":605,"transactions":222,"vwap":606},"2026-08-04",24.045,0.91,65158.265853,24.2063,{"date":608,"open":609,"high":508,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",23.17,24.1,0.61,2.6,114862.186718,1373,23.756,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":556,"percent_change":147,"volume":622,"transactions":623,"vwap":624},"2026-07-31",23.14,23.57,22.82,23.49,111605.537088,1374,23.148,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",22.56,23.055,22.26,22.81,0.73,3.31,134655.907392,1308,22.606,{"date":637,"open":638,"high":639,"low":26,"close":640,"change":517,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",22.92,23.01,22.08,-4.13,180573.966686,2150,22.4879,{"date":646,"open":344,"high":647,"low":648,"close":649,"change":112,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",23.28,22.45,23.03,-0.73,144882.697896,1441,22.8539,{"date":655,"open":656,"high":656,"low":657,"close":331,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",24.85,23.075,-1.41,-5.73,283366.964363,3149,23.5916,{"date":664,"open":665,"high":410,"low":666,"close":277,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",24.69,24.36,-0.27,-1.09,92829.38093,1231,24.7184,{"date":673,"open":219,"high":674,"low":675,"close":219,"change":676,"percent_change":492,"volume":677,"transactions":678,"vwap":679},"2026-07-23",25.05,24.4939,-0.25,76808.412112,1258,24.7745,{"date":681,"open":682,"high":238,"low":683,"close":210,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",24.375,24.3107,0.57,2.32,122180.194509,1274,25.0138,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":394,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",24.51,24.7798,24.15,24.56,1.28,59869.708482,950,24.3921,{"date":700,"open":701,"high":702,"low":703,"close":289,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",24.45,24.71,24.08,0.17,0.71,59953.470948,1078,24.3825,{"date":710,"open":711,"high":691,"low":712,"close":703,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",24.03,23.4381,-0.5813,-2.36,103294.691915,1443,23.9848,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",24.92,24.975,24.48,24.6613,-0.459,-1.83,79264.697245,1391,24.6604,{"date":730,"open":207,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",25.2175,24.5,25.1203,0.0503,0.2,104606.879206,1453,24.9296,{"date":740,"open":741,"high":742,"low":743,"close":384,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",24.62,25.1,24.21,0.72,2.96,65124.406036,941,24.7037,{"date":750,"open":751,"high":752,"low":431,"close":287,"change":482,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",24.94,25.06,-2.79,162380.38876,1780,24.7231,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",24.01,25.094999,25.049999,0.857,3.54,91000,{"date":766,"open":248,"high":299,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",23.7,24.193,0.043,0.18,59200,{"date":773,"open":774,"high":775,"low":774,"close":693,"change":88,"percent_change":776,"volume":777,"transactions":9,"vwap":693},"2026-07-08",23.08,24.27,3.16,91100,{"date":779,"open":630,"high":471,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",22.595,23.41,-0.05,-0.21,159700,{"date":786,"open":343,"high":787,"low":788,"close":789,"change":357,"percent_change":122,"volume":790,"transactions":9,"vwap":789},"2026-07-06",23.64,23.16,23.46,198500,{"date":792,"open":621,"high":793,"low":794,"close":470,"change":462,"percent_change":795,"volume":796,"transactions":9,"vwap":470},"2026-07-02",23.9,22.935,-1.52,96000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":668,"volume":804,"transactions":9,"vwap":802},"2026-07-01",23.35,23.87,23.02,23.61,-0.26,111100,{"date":806,"open":807,"high":800,"low":808,"close":800,"change":137,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-06-30",23.44,23.269,1.96,144000,{"date":812,"open":609,"high":813,"low":814,"close":781,"change":137,"percent_change":815,"volume":816,"transactions":9,"vwap":781},"2026-06-29",23.51,22.655,2,135300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",23.030001,23.38,22.831,22.95,-0.52,-2.22,160500,{"date":827,"open":289,"high":289,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",22.958,23.47,-0.485,-2.02,142200,{"date":834,"open":835,"high":289,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",24.07,23.54,23.955,-0.085,-0.35,119700,{"date":842,"open":287,"high":843,"low":298,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",24.52,24.040001,-1.31,-5.17,173500,{"date":849,"open":850,"high":851,"low":852,"close":238,"change":335,"percent_change":336,"volume":853,"transactions":9,"vwap":238},"2026-06-22",25.65,25.828,25.22,190900,{"date":855,"open":226,"high":856,"low":507,"close":571,"change":102,"percent_change":857,"volume":858,"transactions":9,"vwap":571},"2026-06-18",25.579,2.13,130800,{"date":860,"open":238,"high":861,"low":862,"close":290,"change":863,"percent_change":271,"volume":864,"transactions":9,"vwap":290},"2026-06-17",25.355,24.635,-0.32,136300,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",25.59,25.15,-0.82,-3.16,145600,{"date":873,"open":526,"high":874,"low":526,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",26.02,25.97,1.01,4.05,216700,{"date":880,"open":881,"high":882,"low":883,"close":401,"change":884,"percent_change":152,"volume":885,"transactions":9,"vwap":401},"2026-06-12",24.97,25.23,24.76,0.01,143300,{"date":887,"open":888,"high":889,"low":479,"close":217,"change":325,"percent_change":890,"volume":891,"transactions":9,"vwap":217},"2026-06-11",24.38,25.040001,3.1,130600,{"date":893,"open":374,"high":894,"low":257,"close":257,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":257},"2026-06-10",25.25,-1.22,-4.8,147400,{"date":899,"open":900,"high":901,"low":693,"close":902,"change":462,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",25.77,25.875,25.42,-1.4,178600,{"date":906,"open":907,"high":907,"low":908,"close":525,"change":909,"percent_change":910,"volume":885,"transactions":9,"vwap":525},"2026-06-08",25.98,25.385,0.635,2.53,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",26.63,25.075001,25.145,-1.973,-7.28,516100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",26.46,27.4,26.01,27.118,0.598,2.25,138100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",27.28,27.417,26.47,26.52,-0.92,-3.35,230400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",27.61,28.25,27.265,27.44,-0.41,-1.47,174500,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",26.73,27.87,27.85,1.6,6.1,345300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",26.65,27,26.19,26.25,-0.31,-1.17,153900,{"date":964,"open":965,"high":948,"low":965,"close":966,"change":357,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-28",26.049999,26.56,0.8,122200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",26.6,26.655,25.75,26.35,-0.88,-3.23,239900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":782,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-26",27.51,27.69,26.8,27.23,-0.18,195300,{"date":987,"open":988,"high":989,"low":990,"close":930,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":930},"2026-05-22",28.1,28.34,27.215,-0.54,-1.94,185700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":992,"volume":1001,"transactions":9,"vwap":999},"2026-05-21",28.2,28.969,27.545,27.82,-0.55,197200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",28.31,28.68,27.905,28.37,0.54,1.94,109900,{"date":1012,"open":1013,"high":1007,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",27.72,27.48,27.83,-0.63,-2.21,111600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",29.26,29.4,27.76,28.46,-0.12,-0.42,193200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":853,"transactions":9,"vwap":1033},"2026-05-15",29.345,29.528,28.47,28.58,-1.62,-5.36,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":413,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",29.64,30.22,29.33,30.2,3.14,381300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":137,"percent_change":951,"volume":1050,"transactions":9,"vwap":1049},"2026-05-13",29.13,29.413,28.91,29.28,98800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":356,"percent_change":704,"volume":1057,"transactions":9,"vwap":1056},"2026-05-12",28.48,29.02,28.08,28.82,211500,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":96,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",28.26,29.08,28.77,1.8,140800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1060,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1060},"2026-05-08",28,28.578,27.97,0.39,1.4,82700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":949,"change":127,"percent_change":1078,"volume":1079,"transactions":9,"vwap":949},"2026-05-07",27.54,28.040001,27.35,1.72,104800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":922,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":922},"2026-05-06",26.45,27.46,26.38,1.42,5.47,147100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":907,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":907},"2026-05-05",26.4,26.435,25.909,-0.45,-1.7,75400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",26.54,26.85,25.88,26.43,0,192700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1101,"change":782,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1101},"2026-05-01",26.7,26.93,26.27,-0.19,109100,{"date":1112,"open":1113,"high":1114,"low":974,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",27.71,27.77,26.48,-1.06,-3.85,181100,{"date":1120,"open":1121,"high":1121,"low":922,"close":1075,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1075},"2026-04-29",27.92,-0.44,-1.57,68700,{"date":1126,"open":1014,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",28.058001,27.435,27.98,-0.48,-1.69,45700,{"date":1134,"open":1135,"high":1024,"low":1014,"close":1024,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1024},"2026-04-27",27.75,0.93,3.38,92200,{"date":1140,"open":956,"high":1015,"low":1141,"close":1142,"change":876,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",26.61,27.53,3.81,111300,{"date":1146,"open":1147,"high":1148,"low":18,"close":933,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":933},"2026-04-23",26.82,27.055,-0.3,-1.12,80700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1147,"change":107,"percent_change":122,"volume":1157,"transactions":9,"vwap":1147},"2026-04-22",26.69,26.88,26.504,84500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-21",26.84,26.845,26.425,26.58,-0.33,-1.23,81600,{"date":1168,"open":1169,"high":1170,"low":1082,"close":1171,"change":1172,"percent_change":251,"volume":1173,"transactions":9,"vwap":1171},"2026-04-20",26.62,26.96,26.91,0.1,114800,{"date":1175,"open":956,"high":1155,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",26.59,26.81,0.38,1.44,88900,{"date":1182,"open":1183,"high":1098,"low":1184,"close":1101,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1101},"2026-04-16",26.37,26.21,0.03,0.11,125100,{"date":1189,"open":1184,"high":1190,"low":1191,"close":1090,"change":211,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1090},"2026-04-15",26.55,26.2,0.96,117600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":18,"change":96,"percent_change":1199,"volume":1200,"transactions":9,"vwap":18},"2026-04-14",25.73,26.225,25.648,1.99,90800,{"date":1202,"open":1203,"high":187,"low":1204,"close":1205,"change":1206,"percent_change":127,"volume":1207,"transactions":9,"vwap":1205},"2026-04-13",25.28,25.245,25.64,0.12,135700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":524,"change":1008,"percent_change":1213,"volume":1200,"transactions":9,"vwap":524},"2026-04-10",25.059999,25.71,25.049,2.16,{"date":1215,"open":1216,"high":1217,"low":247,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-09",24.78,24.98,0.27,1.09,41900,{"date":1222,"open":226,"high":226,"low":732,"close":702,"change":1223,"percent_change":451,"volume":1224,"transactions":9,"vwap":702},"2026-04-08",0.52,184800,{"date":1226,"open":793,"high":363,"low":1227,"close":363,"change":1025,"percent_change":1228,"volume":1229,"transactions":9,"vwap":363},"2026-04-07",23.62,-0.49,105200,{"date":1231,"open":1232,"high":1233,"low":835,"close":1232,"change":335,"percent_change":336,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",24.31,24.4,176000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":299,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":299},"2026-04-02",23.43,24.33,23.36,0.32,1.33,135900,{"date":1244,"open":298,"high":363,"low":793,"close":298,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":298},"2026-04-01",0.23,0.97,100000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":473,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-31",22.64,23.85,23.77,5.55,89400,{"date":1256,"open":342,"high":788,"low":1257,"close":1258,"change":943,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",22.436,22.52,-1.79,85600,{"date":1262,"open":1263,"high":781,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",23.27,22.85,22.93,-0.57,-2.43,159400,{"date":1270,"open":287,"high":287,"low":807,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",23.5,-1.19,-4.82,139100,{"date":1276,"open":1233,"high":237,"low":1233,"close":665,"change":611,"percent_change":910,"volume":1277,"transactions":9,"vwap":665},"2026-03-25",150800,{"date":1279,"open":1280,"high":775,"low":793,"close":703,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":703},"2026-03-24",24.059999,-0.39,-1.59,57200,{"date":1285,"open":374,"high":290,"low":1286,"close":498,"change":45,"percent_change":815,"volume":1287,"transactions":9,"vwap":498},"2026-03-23",24.322,175500,{"date":1289,"open":371,"high":371,"low":423,"close":1290,"change":975,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-20",23.99,-3.54,120800,{"date":1294,"open":371,"high":384,"low":1233,"close":1295,"change":1149,"percent_change":1272,"volume":1296,"transactions":9,"vwap":1295},"2026-03-19",24.87,128000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":230,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",25.44,25.6,25.17,-0.94,74900,{"date":1305,"open":1306,"high":973,"low":238,"close":1307,"change":1149,"percent_change":961,"volume":1308,"transactions":9,"vwap":1307},"2026-03-17",25.74,25.41,101300,{"date":1310,"open":1205,"high":1311,"low":1312,"close":1211,"change":1070,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1211},"2026-03-16",26.34,25.51,1.54,165700,{"date":1316,"open":1100,"high":188,"low":882,"close":554,"change":1281,"percent_change":795,"volume":1317,"transactions":9,"vwap":554},"2026-03-13",124100,{"date":1319,"open":198,"high":1320,"low":1299,"close":1211,"change":1321,"percent_change":463,"volume":1322,"transactions":9,"vwap":1211},"2026-03-12",25.925,-0.4,58900,{"date":1324,"open":1325,"high":19,"low":20,"close":1326,"change":211,"percent_change":1246,"volume":1327,"transactions":9,"vwap":1326},"2026-03-11",26.040001,26.11,79400,{"date":1329,"open":524,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":394,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",26.07,25.45,25.86,0.08,93800,{"date":1336,"open":449,"high":525,"low":247,"close":525,"change":1337,"percent_change":776,"volume":1338,"transactions":9,"vwap":525},"2026-03-09",0.79,112700,{"date":1340,"open":1341,"high":1342,"low":590,"close":207,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":207},"2026-03-06",25.29,25.67,-0.69,-2.69,101100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":356,"percent_change":735,"volume":1352,"transactions":9,"vwap":1351},"2026-03-05",25.43,25.856,24.84,25.68,109000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-04",25.235,25.9,25.18,25.63,0.44,1.75,90600,{"date":1363,"open":590,"high":1364,"low":247,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",25.31,25.19,-0.75,-2.89,125000,{"date":1370,"open":702,"high":1371,"low":1372,"close":392,"change":1373,"percent_change":314,"volume":1374,"transactions":9,"vwap":392},"2026-03-02",26.059999,24.63,0.81,105500,{"date":1376,"open":1377,"high":198,"low":881,"close":210,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":210},"2026-02-27",25.72,-1.16,-4.41,132600,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-26",27.47,26.16,26.29,-1.25,-4.54,125400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1075,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1075},"2026-02-25",27.29,27.68,27.245,0.4,1.47,70500,{"date":1398,"open":1170,"high":1399,"low":1084,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-24",27.2,27.14,-0.1,-0.37,63900,{"date":1405,"open":1399,"high":1406,"low":1171,"close":1407,"change":1218,"percent_change":174,"volume":1408,"transactions":9,"vwap":1407},"2026-02-23",27.45,27.24,102500,{"date":1410,"open":1411,"high":1412,"low":1090,"close":1413,"change":89,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",26.49,26.98,26.97,0.82,49600,{"date":1417,"open":933,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":89,"volume":1421,"transactions":9,"vwap":1418},"2026-02-19",26.75,26.31,0.06,48500,{"date":1423,"open":1418,"high":1413,"low":932,"close":1154,"change":1424,"percent_change":744,"volume":1425,"transactions":9,"vwap":1154},"2026-02-18",0.19,71300,{"date":1427,"open":198,"high":1418,"low":524,"close":1428,"change":59,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-17",26.5,1.73,77200,{"date":1432,"open":1433,"high":1433,"low":198,"close":965,"change":1434,"percent_change":1017,"volume":1435,"transactions":9,"vwap":965},"2026-02-13",26.67,-0.59,103100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1149,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-12",27.17,27.3,26.64,-1.11,60700,{"date":1444,"open":1445,"high":1383,"low":1446,"close":1447,"change":1172,"percent_change":251,"volume":1448,"transactions":9,"vwap":1447},"2026-02-11",27.21,26.872,26.94,72900,{"date":1450,"open":1451,"high":1438,"low":1452,"close":1160,"change":839,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1160},"2026-02-10",27.030001,26.78,-1.29,69600,{"date":1456,"open":1457,"high":1075,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-09",26.51,27.19,0.59,2.22,76300,{"date":1463,"open":524,"high":1177,"low":1464,"close":971,"change":1465,"percent_change":1466,"volume":1283,"transactions":9,"vwap":971},"2026-02-06",25.38,1.57,6.27,{"date":1468,"open":1348,"high":1469,"low":1470,"close":1471,"change":1281,"percent_change":463,"volume":1472,"transactions":9,"vwap":1471},"2026-02-05",25.805,24.8,25.030001,158000,{"date":1474,"open":959,"high":1475,"low":239,"close":902,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":902},"2026-02-04",26.295,-0.97,-3.68,143800,{"date":1480,"open":980,"high":980,"low":1481,"close":1482,"change":1386,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-03",25.765,26.39,-4.52,121000,{"date":1486,"open":1129,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-02",28.5,27.6,27.64,-0.91,-3.19,80200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":565,"volume":1500,"transactions":9,"vwap":1498},"2026-01-30",28.53,29,28.39,28.55,-0.23,64000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":604,"volume":1507,"transactions":9,"vwap":1504},"2026-01-29",28.52,28.78,27.88,0.26,77800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1503,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1503},"2026-01-28",28.51,28.65,28.381,0.42,1.49,74100,{"date":1517,"open":1069,"high":1518,"low":1519,"close":988,"change":82,"percent_change":1520,"volume":1521,"transactions":9,"vwap":988},"2026-01-27",28.33,27.73,0.5,76600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":984,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-26",28.11,28.32,27.94,27.96,-0.64,74400,{"date":1531,"open":1532,"high":1533,"low":1069,"close":1534,"change":52,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-23",28.049999,28.217,28.14,1.77,50000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-22",27.67,27.915,27.561,27.65,0.28,1.02,42100,{"date":1547,"open":956,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",27.709,26.535,27.37,0.76,2.86,61300,{"date":1555,"open":1391,"high":1077,"low":966,"close":1141,"change":903,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1141},"2026-01-20",-5,98500,{"date":1559,"open":1560,"high":1511,"low":1561,"close":1561,"change":112,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-16",28.44,28.01,-0.6,38300,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-15",28.030001,28.56,28.18,0.7,2.55,79000,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1014,"change":1321,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1014},"2026-01-14",27.66,27.113,-1.43,71400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1505,"change":336,"percent_change":281,"volume":1583,"transactions":9,"vwap":1505},"2026-01-13",27.74,28.21,27.55,54700,{"date":1585,"open":939,"high":1586,"low":939,"close":1121,"change":335,"percent_change":336,"volume":1587,"transactions":9,"vwap":1121},"2026-01-12",28.29,82400,{"date":1589,"open":1590,"high":1591,"low":1013,"close":1592,"change":335,"percent_change":336,"volume":1593,"transactions":9,"vwap":1592},"2026-01-09",27.95,28.09,27.93,86100,{"date":1595,"open":1487,"high":1596,"low":1392,"close":1526,"change":1266,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1526},"2026-01-08",28.57,-2,97500,{"date":1600,"open":1007,"high":1601,"low":940,"close":1510,"change":1506,"percent_change":413,"volume":1602,"transactions":9,"vwap":1510},"2026-01-07",28.8,90000,{"date":1604,"open":1498,"high":1605,"low":996,"close":940,"change":960,"percent_change":668,"volume":1606,"transactions":9,"vwap":940},"2026-01-06",28.87,130000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1567,"change":250,"percent_change":1240,"volume":1612,"transactions":9,"vwap":1567},"2026-01-05",28.98,29.1,28.19,133000,{"date":1614,"open":1511,"high":1615,"low":1616,"close":1032,"change":1218,"percent_change":1192,"volume":1617,"transactions":9,"vwap":1032},"2026-01-02",29.01,28.43,151500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":996,"change":509,"percent_change":1623,"volume":1624,"transactions":9,"vwap":996},"2025-12-31",28.64,28.823,28.16,-0.56,97100,{"date":1626,"open":1032,"high":1596,"low":1627,"close":1628,"change":1164,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-30",28.234,28.36,-1.15,72300,{"date":1632,"open":1498,"high":1633,"low":1634,"close":1635,"change":1402,"percent_change":271,"volume":1636,"transactions":9,"vwap":1635},"2025-12-29",28.73,28.22,28.69,136400,{"date":1638,"open":1605,"high":1639,"low":1640,"close":1641,"change":1520,"percent_change":1360,"volume":1642,"transactions":9,"vwap":1641},"2025-12-26",29.21,28.794,29.059999,76400,{"date":1644,"open":1645,"high":1646,"low":1616,"close":1567,"change":1647,"percent_change":783,"volume":1648,"transactions":9,"vwap":1567},"2025-12-24",28.59,28.63,-0.06,54600,{"date":1650,"open":1591,"high":1005,"low":1651,"close":1652,"change":735,"percent_change":1569,"volume":1653,"transactions":9,"vwap":1652},"2025-12-23",28.070999,28.62,88600,{"date":1655,"open":1586,"high":1656,"low":1611,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-22",28.42,0.33,1.17,109600,{"date":1661,"open":1662,"high":1591,"low":1662,"close":1591,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1591},"2025-12-19",27.36,1.12,4.15,67800,{"date":1667,"open":1668,"high":922,"low":1440,"close":1413,"change":96,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1413},"2025-12-18",27.01,1.93,73500,{"date":1672,"open":1406,"high":1406,"low":1419,"close":921,"change":1165,"percent_change":1673,"volume":1674,"transactions":9,"vwap":921},"2025-12-17",-4.44,132900,{"date":1676,"open":1677,"high":1678,"low":1399,"close":981,"change":1679,"percent_change":1680,"volume":1010,"transactions":9,"vwap":981},"2025-12-16",27.49,27.755,-0.03,-0.11,{"date":1682,"open":988,"high":988,"low":1383,"close":1013,"change":770,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1013},"2025-12-15",0.65,128400,{"date":1686,"open":1687,"high":1688,"low":1550,"close":1075,"change":1490,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1075},"2025-12-12",28.4,28.61,-3.2,112100,{"date":1692,"open":1693,"high":1694,"low":1488,"close":1694,"change":1695,"percent_change":725,"volume":1696,"transactions":9,"vwap":1694},"2025-12-11",28.38,28.45,-0.53,121100,{"date":1698,"open":1496,"high":1699,"low":1700,"close":1609,"change":1701,"percent_change":230,"volume":1702,"transactions":9,"vwap":1609},"2025-12-10",29.054001,28.552,-0.07,81900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":667,"percent_change":934,"volume":1709,"transactions":9,"vwap":1708},"2025-12-09",29.030001,29.07,28.768,29.049999,110400,{"date":1711,"open":1712,"high":1713,"low":1605,"close":1714,"change":59,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-08",28.89,29.567,29.32,1.56,154800,{"date":1718,"open":1719,"high":1706,"low":1720,"close":1605,"change":112,"percent_change":1434,"volume":1721,"transactions":9,"vwap":1605},"2025-12-05",29.040001,28.572,88200,{"date":1723,"open":1635,"high":1706,"low":1497,"close":1719,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1719},"2025-12-04",0.66,2.33,95500,{"date":1728,"open":1729,"high":1005,"low":1634,"close":1693,"change":1730,"percent_change":482,"volume":1087,"transactions":9,"vwap":1693},"2025-12-03",28.54,-0.2,{"date":1732,"open":1646,"high":1733,"low":1586,"close":1033,"change":1734,"percent_change":823,"volume":1735,"transactions":9,"vwap":1033},"2025-12-02",29.11,-0.15,111500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1633,"change":1223,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1633},"2025-12-01",27.9,28.81,27.502,1.84,237700,{"date":1744,"open":1495,"high":1495,"low":1745,"close":1581,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1581},"2025-11-28",28.059999,-0.46,-1.6,114400,{"date":1750,"open":1751,"high":1496,"low":940,"close":1752,"change":1223,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-26",28.71,28.67,1.85,81100,{"date":1756,"open":1757,"high":1622,"low":971,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-25",27.59,28.15,-1.38,-4.67,131500,{"date":1763,"open":1764,"high":1765,"low":1645,"close":1766,"change":1337,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-24",28.94,29.55,29.53,2.75,98000,{"date":1770,"open":1609,"high":1771,"low":1772,"close":1773,"change":1695,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-21",29.65,27.705,28.74,-1.81,194600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":23,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-20",31.39,28.9,29.27,-1.68,185800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1192,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-19",29.49,29.86,29.129,29.77,3.33,101200,{"date":1792,"open":1610,"high":1793,"low":1700,"close":1739,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1739},"2025-11-18",29.36,-1.3,-4.32,65900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":375,"percent_change":1803,"volume":1659,"transactions":9,"vwap":1802},"2025-11-17",30.3,30.42,29.68,30.11,-1.54,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":684,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-14",29.5,30.6,28.965,30.58,1.9,68200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1150,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-13",30.63,30.74,29.47,30.01,-3.6,84900,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-12",31.36,30.745,31.13,-0.09,-0.29,71600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1303,"transactions":9,"vwap":1833},"2025-11-11",31.43,31.458,31,31.22,-0.84,-2.62,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-10",31.5,32.063999,31.3,32.060001,1.735,5.72,124600,{"date":1846,"open":1847,"high":1848,"low":1062,"close":1849,"change":1850,"percent_change":783,"volume":1851,"transactions":9,"vwap":1849},"2025-11-07",29.81,30.39,30.325,-0.065,99400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1848,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1848},"2025-11-06",32,32.14,29.99,-1.42,-4.46,105000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":714,"volume":1867,"transactions":9,"vwap":1865},"2025-11-05",32.45,33.080002,31.711,31.81,-0.77,99500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-04",33.41,33.54,32.28,32.58,-1.495,-4.39,138900,{"date":1878,"open":1879,"high":25,"low":1880,"close":1881,"change":1882,"percent_change":1725,"volume":1883,"transactions":9,"vwap":1881},"2025-11-03",34.099998,33.937,34.075001,0.775,136500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":884,"percent_change":1185,"volume":1890,"transactions":9,"vwap":1889},"2025-10-31",33.89,33.99,33.18,33.3,48400,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":823,"percent_change":1803,"volume":1896,"transactions":9,"vwap":1895},"2025-10-30",33.53,33.099998,33.29,54400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1570,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",33.7,34.23,33.45,33.81,0.84,69700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-28",32.0099983,33.17,31.935,32.97,0.77,2.39,111400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1917},"2025-10-27",32.029999,32.2,31.8,0.85,2.71,119500,{"date":1923,"open":1924,"high":1925,"low":28,"close":1926,"change":1520,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-24",31.2,31.589,31.35,1.62,64500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":137,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-23",30.31,30.93,30.287,30.85,1.51,47700,{"date":1938,"open":1939,"high":1940,"low":1801,"close":1848,"change":281,"percent_change":1746,"volume":1941,"transactions":9,"vwap":1848},"2025-10-22",30.45,30.875,88700,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1266,"percent_change":725,"volume":1947,"transactions":9,"vwap":1946},"2025-10-21",30.78,30.21,30.53,81400,{"date":1949,"open":1950,"high":1926,"low":1951,"close":28,"change":1172,"percent_change":1240,"volume":1952,"transactions":9,"vwap":28},"2025-10-20",31.16,30.89,106100,{"date":1954,"open":1848,"high":1955,"low":1848,"close":1832,"change":704,"percent_change":159,"volume":1956,"transactions":9,"vwap":1832},"2025-10-17",31.12,65700,{"date":1958,"open":1959,"high":1832,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-16",30.72,30.272,30.83,0.41,1.35,55800,{"date":1966,"open":1822,"high":1822,"low":1967,"close":1800,"change":356,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1800},"2025-10-15",29.8,0.16,81500,{"date":1971,"open":1926,"high":1926,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-14",30.29,30.37,-1.84,-5.71,64400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1192,"percent_change":1983,"volume":804,"transactions":9,"vwap":1982},"2025-10-13",32.155,32.57,31.88,32.21,3.07,{"date":1985,"open":1986,"high":1987,"low":1824,"close":1988,"change":725,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-10",33.145,33.48,31.25,-5.53,132400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1863,"change":1996,"percent_change":292,"volume":1997,"transactions":9,"vwap":1863},"2025-10-09",32.96,33.213,32.69,0.78,137500,{"date":1999,"open":1918,"high":2000,"low":1918,"close":2001,"change":1337,"percent_change":2002,"volume":1124,"transactions":9,"vwap":2001},"2025-10-08",32.4,32.3,2.51,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1164,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-07",31.83,32.25,31.46,31.51,-1.04,63100,{"date":2012,"open":2013,"high":2014,"low":1838,"close":2015,"change":1122,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-06",31.95,32.27,31.84,-1.36,208200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1872,"change":281,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1872},"2025-10-03",32.46,32.7,31.92,-0.43,90700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":704,"percent_change":102,"volume":2031,"transactions":9,"vwap":2030},"2025-10-02",32.55,32.65,32.395,32.42,83900,{"date":2033,"open":2034,"high":2001,"low":2035,"close":2006,"change":1333,"percent_change":211,"volume":2036,"transactions":9,"vwap":2006},"2025-10-01",31.97,31.78,61500,{"date":2038,"open":2039,"high":1917,"low":2040,"close":2041,"change":704,"percent_change":102,"volume":2042,"transactions":9,"vwap":2041},"2025-09-30",31.54,31.42,32.17,100100,{"date":2044,"open":1838,"high":2045,"low":1838,"close":1854,"change":2046,"percent_change":191,"volume":1200,"transactions":9,"vwap":1854},"2025-09-29",32.16,0.69,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":152,"percent_change":220,"volume":1583,"transactions":9,"vwap":2052},"2025-09-26",31.21,31.33,30.7,31.31,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-25",30.49,31.499,30.27,31.27,0.351,1.14,73200,{"date":2063,"open":1840,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-24",31.407,30.668,30.919,-0.251,-0.81,49000,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1835,"volume":2076,"transactions":9,"vwap":2074},"2025-09-23",31.68,30.91,31.17,-0.839,64300,{"date":2078,"open":2079,"high":1979,"low":2051,"close":2080,"change":2081,"percent_change":2082,"volume":1851,"transactions":9,"vwap":2080},"2025-09-22",30.81,32.0089989,1.169,3.79,{"date":2084,"open":2085,"high":2086,"low":2051,"close":2087,"change":250,"percent_change":472,"volume":2088,"transactions":9,"vwap":2087},"2025-09-19",30.79,31.195,30.84,43800,{"date":2090,"open":1041,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-18",30.87,30.055,30.75,1.26,4.27,69300,{"date":2098,"open":2099,"high":2100,"low":1496,"close":1785,"change":231,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1785},"2025-09-17",29.95,30,-3.15,137000,{"date":2104,"open":1951,"high":2073,"low":2105,"close":1939,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1939},"2025-09-16",30.34,-0.78,-2.5,78500,{"date":2110,"open":1959,"high":2111,"low":2112,"close":2113,"change":356,"percent_change":1968,"volume":2114,"transactions":9,"vwap":2113},"2025-09-15",31.24,30.541,31.23,121800,{"date":2116,"open":2117,"high":1988,"low":2118,"close":2119,"change":2120,"percent_change":1245,"volume":2121,"transactions":9,"vwap":2119},"2025-09-12",31.059999,30.69,31.18,0.07,54300,{"date":2123,"open":2049,"high":1833,"low":2124,"close":2125,"change":89,"percent_change":705,"volume":2126,"transactions":9,"vwap":2125},"2025-09-11",30.925,31.11,38400,{"date":2128,"open":2129,"high":1924,"low":2130,"close":1951,"change":1544,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1951},"2025-09-10",30.88,30.673,3.41,94100,{"date":2134,"open":1785,"high":2135,"low":1496,"close":2135,"change":251,"percent_change":473,"volume":2136,"transactions":9,"vwap":2135},"2025-09-09",29.87,92100,{"date":2138,"open":2139,"high":1817,"low":2139,"close":1806,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1806},"2025-09-08",29.29,0.3,1.03,113700,{"date":2144,"open":1806,"high":1713,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-05",28.663,29.2,-1.03,-3.41,100700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2140,"percent_change":174,"volume":2155,"transactions":9,"vwap":2153},"2025-09-04",29.94,30.23,29.656,58300,{"date":2157,"open":2158,"high":1931,"low":1806,"close":2159,"change":1343,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-03",30.07,29.93,-2.25,62600,{"date":2163,"open":2105,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-02",30.82,29.74,30.62,-0.68,-2.17,120200,{"date":2171,"open":1841,"high":1841,"low":2172,"close":1840,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1840},"2025-08-29",31.030001,-1.13,-3.48,76500,{"date":2177,"open":2178,"high":1995,"low":2179,"close":2178,"change":1245,"percent_change":705,"volume":2180,"transactions":9,"vwap":2178},"2025-08-28",32.43,31.72,93500,{"date":2182,"open":2006,"high":2183,"low":1864,"close":1917,"change":335,"percent_change":1679,"volume":2184,"transactions":9,"vwap":1917},"2025-08-27",32.26,83500,{"date":2186,"open":2187,"high":2014,"low":2188,"close":1982,"change":2120,"percent_change":89,"volume":2189,"transactions":9,"vwap":1982},"2025-08-26",31.93,31.7,61600,{"date":2191,"open":2005,"high":2020,"low":2192,"close":1855,"change":1359,"percent_change":201,"volume":2193,"transactions":9,"vwap":1855},"2025-08-25",31.53,131700,{"date":2195,"open":2051,"high":2196,"low":2197,"close":2188,"change":59,"percent_change":1179,"volume":2198,"transactions":9,"vwap":2188},"2025-08-22",31.99,30.538,107200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1988,"change":2204,"percent_change":803,"volume":2205,"transactions":9,"vwap":1988},"2025-08-21",31.15,31.57,30.941,-0.08,68100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2050,"change":1647,"percent_change":1109,"volume":2211,"transactions":9,"vwap":2050},"2025-08-20",31.26,31.34,29.865,86900,{"date":2213,"open":2214,"high":2214,"low":2215,"close":1778,"change":463,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1778},"2025-08-19",32.8,31.314,-4.65,91200,{"date":2219,"open":1980,"high":2220,"low":1980,"close":2221,"change":81,"percent_change":2222,"volume":2184,"transactions":9,"vwap":2221},"2025-08-18",32.99,32.92,1.04,{"date":2224,"open":2225,"high":2225,"low":1854,"close":1873,"change":1730,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1873},"2025-08-15",32.78,-0.61,61100,{"date":2229,"open":2014,"high":2230,"low":1982,"close":2225,"change":220,"percent_change":1394,"volume":2231,"transactions":9,"vwap":2225},"2025-08-14",32.84,55200,{"date":2233,"open":2230,"high":2234,"low":2235,"close":2028,"change":1826,"percent_change":975,"volume":2236,"transactions":9,"vwap":2028},"2025-08-13",33,32.22,74200,{"date":2238,"open":2239,"high":2240,"low":1917,"close":2240,"change":2241,"percent_change":1420,"volume":2242,"transactions":9,"vwap":2240},"2025-08-12",32.87,32.94,0.02,97600,{"date":2244,"open":2245,"high":1908,"low":2246,"close":2221,"change":782,"percent_change":1734,"volume":2247,"transactions":9,"vwap":2221},"2025-08-11",32.85,32.51,127700,{"date":2249,"open":2021,"high":2250,"low":2251,"close":1910,"change":96,"percent_change":1465,"volume":2252,"transactions":9,"vwap":1910},"2025-08-08",32.98,32.47,53500,{"date":2254,"open":2255,"high":2256,"low":1979,"close":2020,"change":357,"percent_change":1683,"volume":2257,"transactions":9,"vwap":2020},"2025-08-07",32.72,32.919,53900,{"date":2259,"open":2260,"high":2001,"low":2260,"close":2006,"change":1543,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2006},"2025-08-06",31.6,0.88,82000,{"date":2264,"open":1917,"high":2001,"low":2265,"close":2034,"change":2226,"percent_change":376,"volume":2266,"transactions":9,"vwap":2034},"2025-08-05",31.48,89200,{"date":2268,"open":2269,"high":1873,"low":2270,"close":1873,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1873},"2025-08-04",31.65,31.49,1.3,4.16,77500,{"date":2275,"open":2052,"high":2005,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-01",30.771,31.28,-0.83,-2.58,34400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1701,"percent_change":499,"volume":2287,"transactions":9,"vwap":2286},"2025-07-31",32.67,32.74,31.696,32.11,22300,{"date":2289,"open":2290,"high":2291,"low":2188,"close":2292,"change":159,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-30",31.74,32.346,32.18,1.74,19400,{"date":2296,"open":2034,"high":2297,"low":2039,"close":2298,"change":2299,"percent_change":961,"volume":2300,"transactions":9,"vwap":2298},"2025-07-29",32.145,31.63,-0.373,40900,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":1429,"volume":2306,"transactions":9,"vwap":2304},"2025-07-28",31.58,32.0029984,0.543,61800,{"date":2308,"open":1778,"high":2309,"low":1988,"close":2007,"change":336,"percent_change":22,"volume":2310,"transactions":9,"vwap":2007},"2025-07-25",31.62,27200,{"date":2312,"open":2117,"high":1838,"low":2313,"close":1838,"change":1724,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1838},"2025-07-24",31.0020008,2.14,63800,{"date":2317,"open":2318,"high":2087,"low":2319,"close":2087,"change":967,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2087},"2025-07-23",30.4,30.18,2.66,18400,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":1272,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-22",30.8,29.635,30.040001,-3.81,37000,{"date":2330,"open":1778,"high":2007,"low":2117,"close":2113,"change":1701,"percent_change":499,"volume":2331,"transactions":9,"vwap":2113},"2025-07-21",71700,{"date":2333,"open":2192,"high":2334,"low":2335,"close":1840,"change":1679,"percent_change":1401,"volume":2336,"transactions":9,"vwap":1840},"2025-07-18",31.551,31.075001,17100,{"date":2338,"open":1824,"high":1822,"low":2339,"close":2050,"change":1657,"percent_change":142,"volume":2340,"transactions":9,"vwap":2050},"2025-07-17",30.9,15900,{"date":2342,"open":1932,"high":1832,"low":2343,"close":1832,"change":82,"percent_change":59,"volume":2344,"transactions":9,"vwap":1832},"2025-07-16",30.61,19100,{"date":2346,"open":2347,"high":2172,"low":2343,"close":2348,"change":1246,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-15",30.96,30.86,3.25,37500,{"date":2352,"open":2353,"high":2158,"low":2354,"close":2355,"change":1025,"percent_change":1321,"volume":2356,"transactions":9,"vwap":2355},"2025-07-14",30.065001,29.43,29.89,42200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":1817,"change":2361,"percent_change":1520,"volume":2362,"transactions":9,"vwap":1817},"2025-07-11",29.83,30.331,0.15,23000,{"date":2364,"open":2159,"high":2159,"low":2365,"close":1786,"change":770,"percent_change":611,"volume":2366,"transactions":9,"vwap":1786},"2025-07-10",29.42,33800,{"date":2368,"open":1040,"high":2369,"low":1040,"close":1801,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1801},"2025-07-09",29.799,0.6,2.06,29100,{"date":2374,"open":1764,"high":1061,"low":2375,"close":1061,"change":1424,"percent_change":1724,"volume":2376,"transactions":9,"vwap":1061},"2025-07-08",28.765,21300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":1712,"change":1734,"percent_change":823,"volume":2382,"transactions":9,"vwap":1712},"2025-07-07",28.85,29.014,28.72,28500,{"date":2384,"open":2385,"high":2386,"low":1646,"close":1719,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1719},"2025-07-03",28.75,29.263,0.443,1.55,13200,{"date":2391,"open":939,"high":1688,"low":939,"close":2392,"change":762,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-02",28.597,3.09,15200,{"date":2396,"open":1687,"high":1503,"low":2397,"close":1580,"change":1629,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1580},"2025-07-01",27.34,-3.98,27700,{"date":2401,"open":2402,"high":2402,"low":2403,"close":1712,"change":250,"percent_change":394,"volume":2404,"transactions":9,"vwap":1712},"2025-06-30",28.96,28.495,32800,{"date":2406,"open":2407,"high":1605,"low":1487,"close":1601,"change":2408,"percent_change":2094,"volume":2409,"transactions":9,"vwap":1601},"2025-06-27",28.6,0.358,24900,{"date":2411,"open":1596,"high":1688,"low":2412,"close":2413,"change":2414,"percent_change":127,"volume":1563,"transactions":9,"vwap":2413},"2025-06-26",28.315,28.442,0.132,{"date":2416,"open":1135,"high":2417,"low":1135,"close":1004,"change":2418,"percent_change":2349,"volume":2419,"transactions":9,"vwap":1004},"2025-06-25",28.35,0.89,19900,{"date":2421,"open":2422,"high":1406,"low":2422,"close":2423,"change":59,"percent_change":2424,"volume":2340,"transactions":9,"vwap":2423},"2025-06-24",27.13,27.42,1.67,{"date":2426,"open":1190,"high":2427,"low":1190,"close":1413,"change":220,"percent_change":45,"volume":2428,"transactions":9,"vwap":1413},"2025-06-23",27.040001,22900,{"date":2430,"open":2431,"high":2432,"low":1418,"close":1160,"change":2433,"percent_change":1150,"volume":2419,"transactions":9,"vwap":1160},"2025-06-20",27.25,27.317,-0.304,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":132,"volume":2440,"transactions":9,"vwap":2438},"2025-06-18",26.775,27.16,27.144,0.234,22600,{"date":2442,"open":1155,"high":2443,"low":2444,"close":1171,"change":676,"percent_change":934,"volume":2445,"transactions":9,"vwap":1171},"2025-06-17",27.070999,26.865,27800,{"date":2447,"open":2448,"high":1391,"low":2448,"close":2437,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2437},"2025-06-16",26.72,0.691,2.61,30100,{"date":2453,"open":2454,"high":1177,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-06-13",26.77,26.3,26.469,-0.596,-2.2,35900,{"date":2461,"open":1411,"high":2462,"low":1411,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-12",27.069,27.065001,0.395,1.48,20800,{"date":2468,"open":1170,"high":1170,"low":1115,"close":1433,"change":336,"percent_change":1734,"volume":2469,"transactions":9,"vwap":1433},"2025-06-11",29400,{"date":2471,"open":971,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":667,"volume":2476,"transactions":9,"vwap":2474},"2025-06-10",26.833,26.378,26.71,-0.071,21800,{"date":2478,"open":2479,"high":1400,"low":1154,"close":2480,"change":2481,"percent_change":1569,"volume":2482,"transactions":9,"vwap":2480},"2025-06-09",26.89,26.781,0.187,32600,{"date":2484,"open":1440,"high":2485,"low":1098,"close":2486,"change":2487,"percent_change":2465,"volume":2394,"transactions":9,"vwap":2486},"2025-06-06",26.735,26.594,0.387,{"date":2489,"open":932,"high":982,"low":923,"close":2490,"change":2491,"percent_change":1476,"volume":2492,"transactions":9,"vwap":2490},"2025-06-05",26.207,-0.257,24700,{"date":2494,"open":1098,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1962,"volume":2499,"transactions":9,"vwap":2497},"2025-06-04",26.548,26.201,26.464,0.109,19500,{"date":2501,"open":2502,"high":932,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-03",25.92,25.8,26.355,0.688,2.68,23900,{"date":2509,"open":1341,"high":2510,"low":1341,"close":2511,"change":2512,"percent_change":240,"volume":2513,"transactions":9,"vwap":2511},"2025-06-02",25.81,25.667,0.473,22400,{"date":2515,"open":17,"high":923,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-30",24.751,25.194,-0.716,-2.76,35800,{"date":2522,"open":1082,"high":1169,"low":900,"close":17,"change":1136,"percent_change":179,"volume":2523,"transactions":9,"vwap":17},"2025-05-29",30000,{"date":180,"open":2525,"high":582,"low":881,"close":1217,"change":1680,"percent_change":1122,"volume":2526,"transactions":9,"vwap":1217},25.09,26700]