[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SARK":3,"homepage-market-summary":29,"stock-historical-SARK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SARK","2026-10-07",{"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},"Investment Managers Series Trust II Tradr 1X Short Innovation Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5633,0.85233,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.92,23.74,24.03,23.34,0.58,2.49,100992.805455,35.67,22.275,521707.9158309004,12.3,1232,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},52.92,519184,189501986.873556,-52.55,"2025-04-25",[182,185,194,204,213,224,234,244,254,264,274,285,295,304,315,326,337,347,356,367,377,388,399,408,418,428,439,447,458,469,479,488,497,507,517,528,538,548,557,568,578,589,599,609,620,630,640,651,660,671,682,693,703,713,724,734,744,755,765,775,786,797,807,816,824,833,842,851,858,866,874,883,891,900,908,916,923,930,939,946,954,963,970,978,986,993,1001,1009,1014,1021,1027,1033,1039,1046,1053,1057,1064,1072,1077,1083,1090,1095,1100,1106,1114,1121,1130,1135,1142,1148,1154,1162,1168,1173,1181,1186,1192,1198,1206,1211,1218,1224,1232,1238,1247,1254,1261,1268,1276,1282,1291,1299,1308,1314,1323,1332,1341,1348,1356,1364,1372,1381,1387,1396,1403,1410,1418,1426,1434,1441,1448,1454,1461,1468,1476,1483,1491,1499,1507,1515,1523,1531,1539,1547,1554,1561,1568,1574,1579,1588,1595,1601,1609,1618,1625,1631,1636,1642,1649,1657,1663,1669,1676,1682,1688,1693,1698,1706,1713,1718,1725,1731,1738,1744,1752,1758,1765,1770,1777,1783,1792,1800,1807,1815,1822,1828,1833,1840,1847,1851,1855,1864,1872,1878,1883,1888,1897,1903,1909,1915,1923,1928,1932,1938,1944,1951,1958,1962,1968,1973,1979,1986,1992,1999,2004,2010,2016,2020,2026,2035,2040,2045,2053,2057,2062,2069,2074,2080,2084,2090,2097,2103,2109,2115,2122,2127,2132,2136,2141,2147,2151,2158,2163,2168,2174,2179,2185,2189,2197,2203,2212,2217,2222,2226,2232,2239,2246,2252,2260,2265,2271,2276,2283,2289,2297,2304,2310,2316,2320,2326,2331,2336,2342,2350,2355,2360,2368,2376,2385,2391,2396,2400,2407,2411,2415,2419,2424,2429,2435,2440,2447,2452,2459,2464,2470,2478,2484,2491,2499,2507,2516,2523,2531,2539,2545,2552,2558,2566,2574,2583,2591,2598,2606,2613,2620,2627,2636,2644,2652,2660,2668,2675,2681,2688,2696,2702,2709,2716,2722,2728,2733,2741,2747,2755,2763,2770,2778,2786,2793,2802,2809,2817,2823,2830,2837],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},536,23.8854,{"date":186,"open":187,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",22.45,23.385,0.6,2.64,152001.440007,1179,23.1473,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":80,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.42,23.47,22.7,22.74,-3.36,116244.933261,1014,22.8947,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":115,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",23.53,23.66,23.11,-1.34,152009.083922,517,23.3969,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",23.77,23.9,23.51,23.85,0.1193,0.5,67631.071146,511,23.699,{"date":225,"open":226,"high":227,"low":197,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",23.54,23.755,23.7307,0.0992,0.42,92905.64481,579,23.5981,{"date":235,"open":226,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",23.76,23.4,23.6315,-0.0678,-0.29,57995.988793,528,23.6424,{"date":245,"open":246,"high":247,"low":237,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",23.41,23.83,23.6993,0.4343,1.87,125438.580839,572,23.6485,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",22.88,23.5,23.265,0.234,1.02,163810.297778,1169,23.2376,{"date":265,"open":207,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",23.82,23.01,23.031,-0.559,-2.37,275246.467293,1328,23.2829,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",23.23,23.6,22.96,23.59,0.52,2.25,142344.34569,818,23.4408,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",23.29,23.0104,23.07,-0.2378,-1.02,129297.944251,1127,23.0919,{"date":296,"open":257,"high":226,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",23.25,23.3078,-0.6922,-2.88,104247.928493,1214,23.3466,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",24.2,24.32,23.94,24,-0.34,-1.4,78123.739268,978,24.1218,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",24.76,24.905,24.29,24.34,-1.2,-4.7,118648.191812,1052,24.4677,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",25.2,25.83,25.11,25.54,0.11,0.43,127693.493769,1066,25.4536,{"date":338,"open":339,"high":340,"low":328,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",25.27,25.55,25.43,0.3979,1.59,155119.908365,1118,25.4232,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":209,"volume":353,"transactions":354,"vwap":355},"2026-09-14",25.73,24.89,25.0321,-0.3388,173250.524625,982,25.2702,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",25.07,25.39,25.02,25.3709,-0.1699,-0.67,108196.714882,781,25.2606,{"date":368,"open":369,"high":370,"low":328,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",25.72,25.74,25.5408,0.4408,1.76,245470.21067,1399,25.4334,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",24.7,25.14,24.63,25.1,0.45,1.83,171441.071071,1143,24.9493,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",24.77,24.87,24.47,24.65,0.04,0.16,66100.987765,792,24.6369,{"date":400,"open":401,"high":390,"low":402,"close":403,"change":404,"percent_change":110,"volume":405,"transactions":406,"vwap":407},"2026-09-04",24.62,24.51,24.61,0.25,110815.027927,726,24.6357,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",25.15,24.33,24.36,-1.1808,-4.62,248621.289685,1458,24.5348,{"date":419,"open":420,"high":421,"low":422,"close":371,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",25.52,25.77,25.34,-0.0192,-0.08,174743.79982,845,25.5647,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",25.36,25.7,25.26,25.56,0.66,2.65,89222.864776,773,25.4352,{"date":440,"open":441,"high":441,"low":391,"close":442,"change":149,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",25.49,24.9,-1.39,138239.945983,742,25.2398,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",24.55,25.29,24.52,25.25,0.8695,3.57,107920.932502,1077,25.0379,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",24.74,24.78,24.285,24.3805,-0.4695,-1.89,109600.673827,951,24.3665,{"date":470,"open":471,"high":472,"low":379,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",24.94,25.06,24.85,0.1734,0.7,56342.724377,958,24.8723,{"date":480,"open":328,"high":432,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",24.5423,24.6766,-0.7588,-2.98,159143.12315,1012,24.7178,{"date":489,"open":473,"high":490,"low":473,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",25.47,25.4354,0.6668,2.69,121947.545645,848,25.301,{"date":498,"open":452,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",25.4299,24.7199,24.7686,-0.9514,-3.7,179763.240125,1227,24.9274,{"date":508,"open":509,"high":510,"low":511,"close":369,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",25.65,25.89,25.48,0.0344,0.13,105619.195573,967,25.6631,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",26.51,26.63,25.66,25.6856,-1.3744,-5.08,253396.157518,1386,26.0688,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":86,"volume":535,"transactions":536,"vwap":537},"2026-08-18",26.82,27.12,26.66,27.06,0.7972,214258.142907,1023,26.9376,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",26.52,26.1,26.2628,-0.1972,-0.75,64920.527721,649,26.2225,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":230,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",26.05,26.58,26.46,1.61,155451.855815,1006,26.4578,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",26.34,26.37,25.9,26.04,-0.39,-1.48,112168.142497,1223,26.117,{"date":569,"open":570,"high":532,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",26.29,26.18,26.43,-0.19,-0.71,114963.383352,801,26.5353,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",26.72,26.9,26.4682,26.62,-0.0698,-0.26,55599.096286,557,26.6714,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",27.09,26.65,26.6898,-0.3397,-1.26,122169.349592,925,26.7815,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",27.93,27.01,27.0295,-1.4005,-4.93,241585.58411,1819,27.4239,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",28.64,28.705,28.1,28.43,0.2086,0.74,137373.185286,882,28.4174,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":475,"volume":627,"transactions":628,"vwap":629},"2026-08-05",28.08,28.25,27.81,28.2214,0.197,63531.176785,622,28.0972,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",28.85,27.9,28.0244,-1.2856,-4.39,171448.986457,1412,28.3731,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",30.42,30.7,29.25,29.31,-0.99,-3.27,142084.946914,1230,29.54,{"date":652,"open":650,"high":653,"low":650,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",30.83,30.3,0.7045,2.38,280943.554411,1980,30.3848,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",30.13,30.425,29.58,29.5955,-1.0645,-3.47,114189.736287,1783,29.9365,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",29.94,30.7391,29.71,30.66,0.82,2.75,192878.814289,1976,30.2966,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",30.17,30.79,29.74,29.84,0.0185,0.06,173953.944913,1525,30.3256,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":646,"volume":700,"transactions":701,"vwap":702},"2026-07-27",29.64,30.37,29.29,29.8215,-0.2985,203019.063091,1772,29.9733,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":493,"volume":710,"transactions":711,"vwap":712},"2026-07-24",29.36,30.25,29.3,30.12,0.79,207403.018035,1784,30.0013,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",29.14,29.57,28.79,29.33,0.8537,3,156153.512442,1226,29.1767,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":222,"vwap":733},"2026-07-22",28.04,28.52,27.94,28.4763,0.6363,2.29,50225.551707,28.2855,{"date":735,"open":736,"high":737,"low":624,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",28.62,28.66,27.84,-1.1223,-3.88,97090.865344,1007,28.0511,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",28.51,29.05,28.505,28.9623,0.1323,0.46,186908.370893,1590,28.8391,{"date":756,"open":757,"high":718,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",28.98,28.4593,28.83,0.5456,1.93,123284.658915,920,28.9012,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",27.58,28.418,28.2844,1.0116,3.71,142194.376494,953,27.9879,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",27.11,27.659,26.9001,27.2728,-0.0112,-0.04,75925.248211,589,27.3252,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",27.61,27.73,27.25,27.284,-0.4403,-1.59,105058.163052,700,27.4323,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",27.32,27.88,27.7243,0.6543,2.42,103715.722877,1083,27.5895,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",26.36,27.35,26.24,27.07,0.411,1.54,122300,{"date":817,"open":602,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",27.155,26.53,26.659,-0.491,-1.81,109400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",27.24,27.654,27.030001,27.15,0.377,1.41,296600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",26.11,26.98,26.01,26.773,0.727,2.79,418300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",26.7,26.92,25.794,26.046,-0.738,-2.76,196200,{"date":852,"open":811,"high":591,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",25.94,26.784,0.169,0.63,156100,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",27.16,26.3,26.615,-0.331,-1.23,158600,{"date":867,"open":531,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",27.38,26.91,26.946,-0.044,-0.16,128500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",27.6,27.97,26.97,26.99,-0.93,-3.33,239100,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",28.99,27.62,27.92,-0.53,-1.86,156500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",28.059999,28.77,28.040001,28.45,0.053,0.19,160000,{"date":901,"open":902,"high":727,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",28.37,27.91,28.397,0.022,0.08,93600,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",28.6,27.8,28.375,0.565,2.03,220200,{"date":917,"open":790,"high":918,"low":919,"close":624,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":624},"2026-06-22",27.85,26.87,0.57,2.09,208600,{"date":924,"open":925,"high":926,"low":860,"close":826,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":826},"2026-06-18",27.44,27.72,-0.55,-1.98,108500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",27.59,27.87,26.85,27.79,0.2,0.72,467900,{"date":940,"open":941,"high":942,"low":777,"close":932,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-06-16",27.4,27.71,0.163,0.59,174300,{"date":947,"open":948,"high":601,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",27.89,27.22,27.427,-1.493,-5.16,234900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",28.91,29.38,28.73,28.92,0.03,0.1,322900,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":503,"volume":969,"transactions":9,"vwap":967},"2026-06-11",29.82,30.22,28.89,-1.11,298300,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-06-10",29.66,30,28.82,0.76,2.6,473300,{"date":979,"open":737,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",30.32,28.29,29.24,0.39,1.35,521400,{"date":987,"open":988,"high":989,"low":988,"close":632,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":632},"2026-06-08",28.68,29.19,-0.59,-2,182700,{"date":994,"open":995,"high":996,"low":887,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",27.99,29.735,29.44,1.96,7.13,652900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",28.3,27.14,27.48,-0.72,-2.55,218900,{"date":1010,"open":1011,"high":902,"low":1011,"close":1012,"change":856,"percent_change":731,"volume":1013,"transactions":9,"vwap":1012},"2026-06-03",27.83,28.2,229700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":333,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-02",27.31,27.735,27.57,1.58,89000,{"date":1022,"open":1023,"high":1024,"low":934,"close":1004,"change":1025,"percent_change":677,"volume":1026,"transactions":9,"vwap":1004},"2026-06-01",27.21,27.55,0.22,100800,{"date":1028,"open":812,"high":1029,"low":1030,"close":845,"change":1031,"percent_change":880,"volume":1032,"transactions":9,"vwap":845},"2026-05-29",27.54,26.73,-0.252,171500,{"date":1034,"open":1035,"high":727,"low":531,"close":1036,"change":1037,"percent_change":1038,"volume":992,"transactions":9,"vwap":1036},"2026-05-28",28.33,27.172,-1.147,-4.05,{"date":1040,"open":1041,"high":611,"low":1042,"close":1043,"change":585,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-27",28.44,28.16,28.319,-0.91,92800,{"date":1047,"open":1048,"high":974,"low":902,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",28.42,28.579,-0.311,-1.08,313100,{"date":1054,"open":910,"high":959,"low":1055,"close":967,"change":960,"percent_change":961,"volume":1056,"transactions":9,"vwap":967},"2026-05-22",28.39,306800,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1044,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",29.42,28.7,28.86,-0.265,192400,{"date":1065,"open":664,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",29.98,29.059999,29.125,-0.815,-2.72,230000,{"date":1073,"open":687,"high":1074,"low":695,"close":673,"change":1075,"percent_change":87,"volume":1076,"transactions":9,"vwap":673},"2026-05-19",30.26,0.27,182200,{"date":1078,"open":650,"high":973,"low":1079,"close":1080,"change":898,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",29.08,29.67,0.64,207700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":260,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",29.030001,29.48,28.96,3.58,631400,{"date":1091,"open":727,"high":1092,"low":728,"close":1093,"change":71,"percent_change":404,"volume":1094,"transactions":9,"vwap":1093},"2026-05-14",28.819,28.46,319500,{"date":1096,"open":1097,"high":759,"low":613,"close":1055,"change":1098,"percent_change":230,"volume":1099,"transactions":9,"vwap":1055},"2026-05-13",28.21,0.12,150500,{"date":1101,"open":911,"high":1061,"low":1102,"close":1103,"change":944,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",27.784,28.27,2.13,423900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":100,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",28.049999,28.255,27.41,27.68,-1.07,216700,{"date":1115,"open":1012,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",28.71,27.98,-0.37,-1.31,117600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",27.86,28.65,27.78,28.35,0.48,1.72,621600,{"date":1131,"open":1132,"high":1133,"low":911,"close":933,"change":1112,"percent_change":503,"volume":1134,"transactions":9,"vwap":933},"2026-05-06",28.61,28.72,178900,{"date":1136,"open":1137,"high":1085,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",28.26,28.94,0.601,2.12,258200,{"date":1143,"open":1124,"high":1133,"low":1108,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",28.339,-0.511,-1.77,311400,{"date":1149,"open":1150,"high":1151,"low":988,"close":632,"change":115,"percent_change":1152,"volume":1153,"transactions":9,"vwap":632},"2026-05-01",29.28,29.37,-1.1,193800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":667,"volume":1161,"transactions":9,"vwap":1159},"2026-04-30",29.9,30.08,29.09,29.17,-1.05,486600,{"date":1163,"open":1156,"high":1164,"low":687,"close":966,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":966},"2026-04-29",30.48,0.85,2.89,189300,{"date":1169,"open":997,"high":675,"low":1170,"close":1151,"change":230,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1151},"2026-04-28",29.15,1.45,256100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":424,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",29.105,29.18,28.76,28.95,-0.28,149300,{"date":1182,"open":1183,"high":715,"low":1183,"close":1085,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1085},"2026-04-24",28.56,0,264600,{"date":1187,"open":1003,"high":1188,"low":981,"close":1085,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1085},"2026-04-23",29.51,0.99,3.53,659200,{"date":1193,"open":1137,"high":1194,"low":633,"close":895,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":895},"2026-04-22",28.28,-0.63,-2.2,267500,{"date":1199,"open":1123,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",28.785,27.762,28.67,0.51,1.81,339000,{"date":1207,"open":1208,"high":736,"low":1209,"close":1042,"change":332,"percent_change":983,"volume":1210,"transactions":9,"vwap":1042},"2026-04-20",28.24,27.982,336500,{"date":1212,"open":1213,"high":1214,"low":932,"close":1108,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1108},"2026-04-17",28,28.22,-0.76,-2.64,673700,{"date":1219,"open":1055,"high":1220,"low":1055,"close":1221,"change":961,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-16",29.35,28.81,0.35,501500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1116,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1116},"2026-04-15",29.52,29.555,28.698,-1.03,-3.46,450200,{"date":1233,"open":1234,"high":642,"low":1235,"close":686,"change":864,"percent_change":1236,"volume":1237,"transactions":9,"vwap":686},"2026-04-14",30.28,29.6,-3.97,522000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",32.31,32.405,30.96,30.97,-1.36,-4.21,608600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":424,"percent_change":161,"volume":1253,"transactions":9,"vwap":1252},"2026-04-10",31.98,32.49,31.94,32.33,240500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":475,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",31.82,32.63,32.41,2.21,334900,{"date":1262,"open":1263,"high":1264,"low":696,"close":1265,"change":1266,"percent_change":1007,"volume":1267,"transactions":9,"vwap":1265},"2026-04-08",30.54,32.060001,31.71,-0.83,530200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":689,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",32.84,33.47,32.485,32.54,0.18,558200,{"date":1277,"open":1258,"high":1278,"low":1279,"close":1280,"change":120,"percent_change":1118,"volume":1281,"transactions":9,"vwap":1280},"2026-04-06",32.73,32.07,32.48,452000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",33.63,33.99,32.42,32.6,-0.14,-0.43,637000,{"date":1292,"open":1286,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",32.87,32.16,32.74,-0.4,-1.21,778600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",34.58,34.68,32.98,33.14,-2.22,-6.28,1572100,{"date":1309,"open":1310,"high":24,"low":1310,"close":1311,"change":21,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",34.34,35.36,1.67,748800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",33.87,34.93,33.81,34.78,1.37,4.1,1463100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",32.68,33.43,32.2,33.41,1.16,3.6,695300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-25",31.89,32.36,31.43,32.25,-0.44,-1.35,455600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":975,"percent_change":656,"volume":1347,"transactions":9,"vwap":1346},"2026-03-24",32.15,32.99,31.92,32.69,700300,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",32.24,31.4,31.93,-0.7,-2.15,856800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1257,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1257},"2026-03-20",31.99,33.0099983,31.835,0.877,2.76,1024700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":383,"volume":1371,"transactions":9,"vwap":1369},"2026-03-19",32.37,32.505,31.395,31.753,0.143,931900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",31.21,31.63,30.91,31.61,0.699,2.26,400100,{"date":1382,"open":1383,"high":1383,"low":643,"close":1384,"change":1385,"percent_change":311,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",31.44,30.911,-0.439,614900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",31.53,31.7,31.105,31.35,-0.88,-2.73,496900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":898,"percent_change":944,"volume":1402,"transactions":9,"vwap":1401},"2026-03-13",31.62,32.34,31.315,32.23,488000,{"date":1404,"open":1336,"high":1405,"low":1406,"close":1407,"change":1189,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-12",32.084999,31.22,32.040001,3.19,468200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":872,"volume":1417,"transactions":9,"vwap":1415},"2026-03-11",30.82,31.255,30.58,31.049999,-0.05,254000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1081,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-10",30.41,31.126,30.395,31.1,2.1,326000,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",31.73,30.36,30.46,-0.81,-2.59,846200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1081,"percent_change":921,"volume":1440,"transactions":9,"vwap":1439},"2026-03-06",31.45,31.5,30.93,31.27,554600,{"date":1442,"open":1443,"high":1415,"low":1444,"close":1445,"change":1446,"percent_change":260,"volume":1447,"transactions":9,"vwap":1445},"2026-03-05",30.65,29.931,30.63,0.31,801200,{"date":1449,"open":1450,"high":1451,"low":1157,"close":980,"change":1160,"percent_change":1452,"volume":1453,"transactions":9,"vwap":980},"2026-03-04",30.81,31.030001,-3.35,927400,{"date":1455,"open":1456,"high":1457,"low":1243,"close":1458,"change":975,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-03",31.65,32.369,31.37,2.48,1110500,{"date":1462,"open":1463,"high":1464,"low":1414,"close":1465,"change":888,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",31.84,32.02,30.61,-1.7,565800,{"date":1469,"open":1470,"high":1471,"low":1243,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",31.24,31.52,31.14,0.69,2.27,686600,{"date":1477,"open":1451,"high":1478,"low":1479,"close":1480,"change":1296,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-26",31.41,30.43,30.45,-1.3,793100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1006,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-25",31,31.11,30.64,30.85,-2.28,794900,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-24",32.55,31.47,31.57,-0.94,-2.89,614800,{"date":1500,"open":1350,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-23",32.91,32.21,32.51,0.627,1.97,577400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1222,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",31.86,32.12,31.3,31.883,1.11,692600,{"date":1516,"open":1464,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-19",32.22,31.49,31.533,-0.317,-1,381800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":363,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-18",32.35,32.47,31.362,31.85,-2.06,802000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":960,"volume":1538,"transactions":9,"vwap":1536},"2026-02-17",32.86,33.33,32.11,32.52,0.01,446300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1503,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1503},"2026-02-13",32.97,33.13,31.959,-0.78,-2.34,862900,{"date":1548,"open":1358,"high":1549,"low":1358,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",33.77,33.29,1.01,3.13,1081200,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":914,"volume":1560,"transactions":9,"vwap":1558},"2026-02-11",31.38,32.94,32.28,0.641,745800,{"date":1562,"open":1398,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1025,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",31.703,31.16,31.639,0.069,526200,{"date":1569,"open":1570,"high":1325,"low":1556,"close":1495,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1495},"2026-02-09",32.5,-0.95,-2.92,568800,{"date":1575,"open":1576,"high":1577,"low":1258,"close":1536,"change":130,"percent_change":1306,"volume":1578,"transactions":9,"vwap":1536},"2026-02-06",33.61,33.78,928400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",33.65,34.8,33.11,34.7,1.779,5.4,1010700,{"date":1589,"open":1265,"high":1590,"low":1265,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",33.538,32.921,1.411,4.48,1023700,{"date":1596,"open":643,"high":1597,"low":1598,"close":1599,"change":220,"percent_change":553,"volume":1600,"transactions":9,"vwap":1599},"2026-02-03",32.159,30.646,31.51,824200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":87,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",31.08,31.28,30.68,31.01,0.28,434600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",30.15,31.007,29.881,30.73,0.94,3.16,546800,{"date":1619,"open":718,"high":1620,"low":718,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-29",30.315,29.79,0.55,1.88,1015900,{"date":1626,"open":1627,"high":957,"low":1627,"close":982,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":982},"2026-01-28",28.69,0.33,1.14,573000,{"date":1632,"open":1633,"high":1079,"low":1633,"close":956,"change":1634,"percent_change":144,"volume":1635,"transactions":9,"vwap":956},"2026-01-27",28.63,-0.006,330000,{"date":1637,"open":1061,"high":885,"low":1638,"close":1639,"change":1640,"percent_change":1551,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",28.625,28.916,0.289,176900,{"date":1643,"open":1097,"high":1644,"low":1097,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-23",28.715,28.627,0.506,1.8,270600,{"date":1650,"open":1048,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-22",28.695,28.030001,28.121,-0.689,-2.39,489300,{"date":1658,"open":1659,"high":1660,"low":910,"close":1221,"change":1296,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1221},"2026-01-21",29.1,29.545,-1.37,792000,{"date":1664,"open":1665,"high":1150,"low":1666,"close":1667,"change":1165,"percent_change":720,"volume":1668,"transactions":9,"vwap":1667},"2026-01-20",29.16,28.745,29.21,528600,{"date":1670,"open":1671,"high":1672,"low":895,"close":1673,"change":898,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-16",28.07,28.47,28.36,0.67,342000,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1607,"percent_change":173,"volume":1681,"transactions":9,"vwap":1680},"2026-01-15",27.64,28.34,28.17,422600,{"date":1683,"open":1684,"high":1685,"low":911,"close":948,"change":1686,"percent_change":1098,"volume":1687,"transactions":9,"vwap":948},"2026-01-14",27.95,28.205,0.034,295900,{"date":1689,"open":728,"high":1003,"low":942,"close":1690,"change":1691,"percent_change":1431,"volume":1692,"transactions":9,"vwap":1690},"2026-01-13",27.856,-0.227,422400,{"date":1694,"open":737,"high":1133,"low":877,"close":1695,"change":1696,"percent_change":1070,"volume":1697,"transactions":9,"vwap":1695},"2026-01-12",28.083,-0.786,824400,{"date":1699,"open":1124,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-09",29.11,28.5,28.869,0.091,0.32,671000,{"date":1707,"open":1124,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":616,"volume":1712,"transactions":9,"vwap":1710},"2026-01-08",29,28.58,28.778,0.212,464100,{"date":1714,"open":1715,"high":736,"low":981,"close":1716,"change":404,"percent_change":1717,"volume":962,"transactions":9,"vwap":1716},"2026-01-07",28.4,28.566,0.88,{"date":1719,"open":1720,"high":958,"low":623,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-06",28.53,28.316,-0.154,-0.54,643700,{"date":1726,"open":1727,"high":715,"low":1715,"close":1672,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1672},"2026-01-05",29.13,-1.17,-3.95,805800,{"date":1732,"open":972,"high":1733,"low":1734,"close":695,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":695},"2026-01-02",30.07,29.56,-0.61,-2.02,555100,{"date":1739,"open":1740,"high":706,"low":1740,"close":706,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":706},"2025-12-31",29.83,0.423,1.42,282200,{"date":1745,"open":1086,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-30",29.835,29.46,29.827,0.263,0.89,253900,{"date":1753,"open":1059,"high":695,"low":1176,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-29",29.564,0.406,1.39,298500,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":110,"volume":1764,"transactions":9,"vwap":1762},"2025-12-26",28.84,29.39,29.158,0.298,394100,{"date":1766,"open":1760,"high":1767,"low":759,"close":1061,"change":1768,"percent_change":1416,"volume":1769,"transactions":9,"vwap":1061},"2025-12-24",29.12,-0.015,305200,{"date":1771,"open":1202,"high":1665,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-23",28.661,28.875,-0.505,-1.72,224000,{"date":1778,"open":1761,"high":1779,"low":1079,"close":957,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":957},"2025-12-22",29.53,-0.463,-1.55,306200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-19",30.049999,30.185,29.697,29.843,-0.687,-2.25,353100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1728,"volume":1799,"transactions":9,"vwap":1797},"2025-12-18",30.14,30.59,29.752,30.53,-0.36,850700,{"date":1801,"open":1740,"high":1376,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-17",29.495,30.89,0.932,3.11,1399400,{"date":1808,"open":1809,"high":1430,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-16",30.44,29.91,29.958,-0.352,-1.16,585600,{"date":1816,"open":972,"high":1817,"low":1818,"close":1819,"change":383,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-15",30.34,29.49,30.31,1.51,1251600,{"date":1823,"open":645,"high":1824,"low":1158,"close":1825,"change":1826,"percent_change":1140,"volume":1827,"transactions":9,"vwap":1825},"2025-12-12",30.21,29.86,0.62,1115300,{"date":1829,"open":1170,"high":1080,"low":1767,"close":982,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":982},"2025-12-11",0.38,1.32,1202900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1061,"change":1838,"percent_change":80,"volume":1839,"transactions":9,"vwap":1061},"2025-12-10",29.23,29.43,28.59,-0.23,872200,{"date":1841,"open":1779,"high":1842,"low":1843,"close":1158,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1158},"2025-12-09",29.59,28.9,-0.2,-0.68,853800,{"date":1848,"open":1085,"high":1779,"low":1849,"close":697,"change":1184,"percent_change":1184,"volume":1850,"transactions":9,"vwap":697},"2025-12-08",28.975,529300,{"date":1852,"open":1659,"high":1761,"low":885,"close":697,"change":1075,"percent_change":1853,"volume":1854,"transactions":9,"vwap":697},"2025-12-05",0.93,731500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-04",29.69,29.983,28.985,29.02,-0.717,-2.41,966800,{"date":1865,"open":1866,"high":1488,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-03",30.71,29.7,29.737,-0.983,-3.2,464500,{"date":1873,"open":1465,"high":1450,"low":1874,"close":1875,"change":1179,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-02",30.23,30.72,-0.9,642700,{"date":1879,"open":1880,"high":1374,"low":1605,"close":1485,"change":1881,"percent_change":1459,"volume":1882,"transactions":9,"vwap":1485},"2025-12-01",30.92,0.75,942200,{"date":1884,"open":696,"high":1443,"low":1885,"close":706,"change":1886,"percent_change":564,"volume":1887,"transactions":9,"vwap":706},"2025-11-28",30.19,-0.453,236500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-26",30.88,31.09,30.6,30.703,-0.487,-1.56,494000,{"date":1898,"open":1899,"high":1502,"low":1900,"close":1901,"change":45,"percent_change":363,"volume":1902,"transactions":9,"vwap":1901},"2025-11-25",31.66,31.125,31.19,603300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1351,"change":793,"percent_change":1908,"volume":1482,"transactions":9,"vwap":1351},"2025-11-24",32.58,32.7,31.33,-4.82,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1344,"change":80,"percent_change":1545,"volume":1914,"transactions":9,"vwap":1344},"2025-11-21",33.67,34.319,32.514,1256800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1577,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1577},"2025-11-20",31.64,33.845,31.36,1.23,3.78,2488500,{"date":1924,"open":1925,"high":1926,"low":1358,"close":1493,"change":898,"percent_change":944,"volume":1927,"transactions":9,"vwap":1493},"2025-11-19",32.32,33.060001,803500,{"date":1929,"open":1930,"high":1303,"low":1352,"close":1335,"change":898,"percent_change":944,"volume":1931,"transactions":9,"vwap":1335},"2025-11-18",32.53,2501600,{"date":1933,"open":1345,"high":1934,"low":1437,"close":1935,"change":856,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-17",32.585,32.17,2,1590700,{"date":1939,"open":1493,"high":1940,"low":1451,"close":1941,"change":1942,"percent_change":395,"volume":1943,"transactions":9,"vwap":1941},"2025-11-14",32.66,31.54,0.05,1271800,{"date":1945,"open":980,"high":1946,"low":1947,"close":1518,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1518},"2025-11-13",31.675,30.295,1.56,5.21,1862900,{"date":1952,"open":650,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1717,"volume":1957,"transactions":9,"vwap":1955},"2025-11-12",30.155,29.4,29.93,0.26,1303800,{"date":1959,"open":1960,"high":673,"low":1188,"close":1080,"change":404,"percent_change":1165,"volume":1961,"transactions":9,"vwap":1080},"2025-11-11",29.68,894300,{"date":1963,"open":715,"high":1964,"low":1727,"close":1059,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1059},"2025-11-10",29.65,-0.73,-2.42,1202500,{"date":1969,"open":1803,"high":1383,"low":1970,"close":1611,"change":1942,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1611},"2025-11-07",30.135,0.17,1798100,{"date":1974,"open":717,"high":1874,"low":717,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-06",30.1,1.327,4.61,2120900,{"date":1980,"open":885,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1895,"volume":1985,"transactions":9,"vwap":1983},"2025-11-05",29.404,28.54,28.773,-0.457,784400,{"date":1987,"open":1177,"high":1988,"low":1194,"close":1835,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1835},"2025-11-04",29.26,1.48,5.33,1332900,{"date":1993,"open":1994,"high":1214,"low":1995,"close":1996,"change":1274,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-03",27.52,27.475,27.75,0.65,561400,{"date":2000,"open":1680,"high":1680,"low":826,"close":1018,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1018},"2025-10-31",-1.09,-3.8,932800,{"date":2005,"open":2006,"high":737,"low":887,"close":737,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":737},"2025-10-30",28.13,1.22,4.45,1075200,{"date":2011,"open":941,"high":2012,"low":2013,"close":925,"change":2014,"percent_change":1798,"volume":2015,"transactions":9,"vwap":925},"2025-10-29",27.935,27.23,-0.1,1280300,{"date":2017,"open":2013,"high":767,"low":2013,"close":1029,"change":1956,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1029},"2025-10-28",0.95,522800,{"date":2021,"open":2022,"high":788,"low":2023,"close":2024,"change":161,"percent_change":1044,"volume":2025,"transactions":9,"vwap":2024},"2025-10-27",27.33,27.1,27.28,802600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-24",27.47,27.65,27.36,27.53,-0.42,-1.5,575600,{"date":2036,"open":2037,"high":2038,"low":2012,"close":1684,"change":1266,"percent_change":300,"volume":2039,"transactions":9,"vwap":1684},"2025-10-23",28.75,28.87,1066900,{"date":2041,"open":995,"high":2042,"low":633,"close":2043,"change":110,"percent_change":771,"volume":2044,"transactions":9,"vwap":2043},"2025-10-22",29.384,28.78,1754900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1996,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1996},"2025-10-21",27.5,27.82,27.365,0.4,1.46,661000,{"date":2054,"open":1671,"high":1671,"low":2055,"close":810,"change":321,"percent_change":2056,"volume":1961,"transactions":9,"vwap":810},"2025-10-20",27.18,-4.2,{"date":2058,"open":1221,"high":1067,"low":2059,"close":2060,"change":1971,"percent_change":189,"volume":2061,"transactions":9,"vwap":2060},"2025-10-17",28.32,28.55,1096900,{"date":2063,"open":1994,"high":2064,"low":2065,"close":2066,"change":1997,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-16",28.545,27.385,28.38,2.34,1796100,{"date":2070,"open":2071,"high":902,"low":2072,"close":789,"change":1735,"percent_change":1354,"volume":2073,"transactions":9,"vwap":789},"2025-10-15",27.74,27.34,1162400,{"date":2075,"open":717,"high":2076,"low":2077,"close":1679,"change":2078,"percent_change":1165,"volume":2079,"transactions":9,"vwap":1679},"2025-10-14",29.315,27.845,0.24,1438800,{"date":2081,"open":935,"high":1093,"low":2082,"close":613,"change":310,"percent_change":321,"volume":2083,"transactions":9,"vwap":613},"2025-10-13",27.77,1094800,{"date":2085,"open":934,"high":1837,"low":2086,"close":1041,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1041},"2025-10-10",26.74,1.49,5.53,3022700,{"date":2091,"open":2092,"high":2013,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-09",26.75,26.95,0.23,0.86,941900,{"date":2098,"open":876,"high":933,"low":2099,"close":580,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":580},"2025-10-08",26.68,-1.04,-3.75,1644800,{"date":2104,"open":2105,"high":1684,"low":602,"close":2106,"change":434,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-07",27.049999,27.76,2.44,1310300,{"date":2110,"open":2111,"high":1678,"low":879,"close":2023,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2023},"2025-10-06",27.26,-0.92,-3.28,1284600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":936,"percent_change":937,"volume":2121,"transactions":9,"vwap":2120},"2025-10-03",27.7,28.41,27.67,28.02,1256300,{"date":2123,"open":1117,"high":1041,"low":2124,"close":2048,"change":1353,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2048},"2025-10-02",27.765,-2.45,1030500,{"date":2128,"open":757,"high":2129,"low":1194,"close":727,"change":2130,"percent_change":990,"volume":2131,"transactions":9,"vwap":727},"2025-10-01",28.992,-0.17,982900,{"date":2133,"open":2134,"high":1667,"low":727,"close":1627,"change":872,"percent_change":927,"volume":2135,"transactions":9,"vwap":1627},"2025-09-30",29.040001,976700,{"date":2137,"open":1747,"high":2138,"low":759,"close":632,"change":1160,"percent_change":2139,"volume":2140,"transactions":9,"vwap":632},"2025-09-29",29.645,-3.51,1017900,{"date":2142,"open":1975,"high":1445,"low":2143,"close":1156,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1156},"2025-09-26",29.87,-0.52,-1.71,1240800,{"date":2148,"open":1480,"high":1606,"low":1794,"close":642,"change":856,"percent_change":2149,"volume":2150,"transactions":9,"vwap":642},"2025-09-25",2.11,1632100,{"date":2152,"open":2153,"high":2154,"low":1220,"close":1621,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1621},"2025-09-24",29.45,29.96,0.09,0.3,851100,{"date":2159,"open":1170,"high":2160,"low":715,"close":1867,"change":1446,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1867},"2025-09-23",29.875,1.05,887800,{"date":2164,"open":1220,"high":2165,"low":1659,"close":1761,"change":961,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1761},"2025-09-22",29.55,0.34,1021000,{"date":2169,"open":2170,"high":1226,"low":1085,"close":697,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":697},"2025-09-19",29.41,-0.62,-2.07,1109400,{"date":2175,"open":1420,"high":1164,"low":965,"close":1810,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1810},"2025-09-18",-0.945,-3.06,583000,{"date":2180,"open":685,"high":1471,"low":1164,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-17",30.855,0.135,0.44,1239600,{"date":2186,"open":1485,"high":1458,"low":1605,"close":1875,"change":105,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1875},"2025-09-16",-1.54,818300,{"date":2190,"open":2191,"high":2192,"low":1423,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-15",31.26,31.48,31.2,-0.46,-1.45,484200,{"date":2198,"open":1456,"high":2199,"low":1377,"close":1899,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1899},"2025-09-12",31.942,-0.13,-0.41,410500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-11",32.72,32.837,31.75,31.79,-1.15,-3.49,761900,{"date":2213,"open":1343,"high":2214,"low":1343,"close":1557,"change":230,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1557},"2025-09-10",33.049999,1.29,344900,{"date":2218,"open":1940,"high":2219,"low":1258,"close":1536,"change":45,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1536},"2025-09-09",33.02,-0.64,374700,{"date":2223,"open":2224,"high":1293,"low":1280,"close":1278,"change":240,"percent_change":1393,"volume":2225,"transactions":9,"vwap":1278},"2025-09-08",32.62,345400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2219,"change":872,"percent_change":105,"volume":2231,"transactions":9,"vwap":2219},"2025-09-05",32.79,33.79,32.65,1180900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":782,"percent_change":120,"volume":2238,"transactions":9,"vwap":2237},"2025-09-04",33.34,33.735,33.155,33.18,390300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2241,"change":2244,"percent_change":1723,"volume":2245,"transactions":9,"vwap":2241},"2025-09-03",33.22,33.49,32.9,-0.18,410400,{"date":2247,"open":1285,"high":2248,"low":2249,"close":2250,"change":2078,"percent_change":937,"volume":2251,"transactions":9,"vwap":2250},"2025-09-02",34.28,33.25,33.4,463000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2183,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-29",32.81,33.35,32.71,33.16,1.34,503200,{"date":2261,"open":2262,"high":2263,"low":1280,"close":2205,"change":1844,"percent_change":1735,"volume":2264,"transactions":9,"vwap":2205},"2025-08-28",32.75,32.89,470300,{"date":2266,"open":1287,"high":2267,"low":1287,"close":2268,"change":2156,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-27",33.080002,32.92,0.92,307500,{"date":2272,"open":2273,"high":1344,"low":2274,"close":2224,"change":585,"percent_change":80,"volume":2275,"transactions":9,"vwap":2224},"2025-08-26",32.83,32.59,302200,{"date":2277,"open":1287,"high":1359,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-25",32.45,32.88,0.41,1.26,580300,{"date":2284,"open":2285,"high":1285,"low":1510,"close":1526,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1526},"2025-08-22",33.83,-1.419,-4.19,1192500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1704,"volume":2296,"transactions":9,"vwap":2294},"2025-08-21",34.09,34.23,33.64,33.889,0.109,798300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1577,"change":2302,"percent_change":230,"volume":2303,"transactions":9,"vwap":1577},"2025-08-20",33.94,34.9,33.69,0.14,1158500,{"date":2305,"open":1366,"high":2306,"low":1366,"close":2293,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2293},"2025-08-19",33.68,1.317,4.07,907400,{"date":2311,"open":2224,"high":1293,"low":1401,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-18",32.323,-0.087,-0.27,336600,{"date":2317,"open":2278,"high":2205,"low":1240,"close":1258,"change":1942,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1258},"2025-08-15",0.15,350300,{"date":2321,"open":1335,"high":2322,"low":2323,"close":1335,"change":1446,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1335},"2025-08-14",32.699,32.029999,0.97,431100,{"date":2327,"open":1935,"high":2328,"low":1917,"close":2329,"change":2032,"percent_change":65,"volume":2330,"transactions":9,"vwap":2329},"2025-08-13",32.306,32.049999,567700,{"date":2332,"open":1570,"high":2333,"low":2334,"close":1526,"change":363,"percent_change":1736,"volume":2335,"transactions":9,"vwap":1526},"2025-08-12",33.09,32.445,485600,{"date":2337,"open":2338,"high":2237,"low":2339,"close":1304,"change":1844,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1304},"2025-08-11",33.07,32.395,-0.6,546600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2234,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2234},"2025-08-08",33.3,33.6,33.2,-0.15,-0.45,338400,{"date":2351,"open":2257,"high":2352,"low":2353,"close":2242,"change":120,"percent_change":1798,"volume":2354,"transactions":9,"vwap":2242},"2025-08-07",34.02,33.084999,839100,{"date":2356,"open":2357,"high":2358,"low":1576,"close":1576,"change":1353,"percent_change":2359,"volume":2319,"transactions":9,"vwap":1576},"2025-08-06",34.25,34.36,-2.04,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":333,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-05",34,34.47,33.89,34.31,1.27,543100,{"date":2369,"open":2370,"high":2371,"low":1316,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-04",34.61,34.88,33.88,-1.18,-3.37,528800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-01",34.5,35.4,34.48,35.060001,1.89,5.7,1954700,{"date":2386,"open":1905,"high":2387,"low":2388,"close":2389,"change":689,"percent_change":1274,"volume":2390,"transactions":9,"vwap":2389},"2025-07-31",33.365,32.38,33.17,1052900,{"date":2392,"open":2393,"high":2394,"low":1295,"close":1583,"change":563,"percent_change":1813,"volume":2395,"transactions":9,"vwap":1583},"2025-07-30",33.27,33.5,1341300,{"date":2397,"open":1536,"high":1284,"low":1536,"close":2394,"change":1750,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2394},"2025-07-29",2.73,1548500,{"date":2401,"open":2402,"high":1906,"low":1337,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-28",32.3,32.61,-0.01,-0.03,985000,{"date":2408,"open":2409,"high":2333,"low":1930,"close":2224,"change":563,"percent_change":2373,"volume":2410,"transactions":9,"vwap":2224},"2025-07-25",32.96,279900,{"date":2412,"open":2224,"high":1542,"low":1493,"close":1359,"change":1997,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1359},"2025-07-24",2.01,668600,{"date":2416,"open":2274,"high":2409,"low":1335,"close":1335,"change":2032,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1335},"2025-07-23",-1.28,714300,{"date":2420,"open":2224,"high":2421,"low":1905,"close":2422,"change":1971,"percent_change":280,"volume":2423,"transactions":9,"vwap":2422},"2025-07-22",33.585,32.78,1164900,{"date":2425,"open":2426,"high":2427,"low":1398,"close":2403,"change":2166,"percent_change":2161,"volume":2428,"transactions":9,"vwap":2403},"2025-07-21",32,32.64,632700,{"date":2430,"open":2402,"high":1493,"low":2431,"close":2432,"change":1723,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-18",31.69,32.27,-1.65,1624500,{"date":2436,"open":2241,"high":2393,"low":2437,"close":2254,"change":2438,"percent_change":2033,"volume":2439,"transactions":9,"vwap":2254},"2025-07-17",32.675,-0.5,755600,{"date":2441,"open":2442,"high":2442,"low":2389,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-16",34.33,33.31,-1.27,-3.67,451900,{"date":2448,"open":2449,"high":1584,"low":2229,"close":1301,"change":280,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1301},"2025-07-15",33.93,1.53,420200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2220,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-14",34.64,34.040001,34.060001,-1.84,197400,{"date":2460,"open":2358,"high":2461,"low":2462,"close":1584,"change":189,"percent_change":373,"volume":2463,"transactions":9,"vwap":1584},"2025-07-11",34.82,34.095001,169300,{"date":2465,"open":2365,"high":1319,"low":2291,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-10",34.099998,-0.57,-1.64,153300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":166,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-09",35.11,35.375,34.66,34.67,-1.95,247600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":1311,"change":156,"percent_change":363,"volume":2483,"transactions":9,"vwap":1311},"2025-07-08",35.48,35.54,35.09,183000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1222,"percent_change":1189,"volume":2490,"transactions":9,"vwap":2489},"2025-07-07",35.77,36.0099983,35.5,35.6,231900,{"date":2492,"open":2493,"high":2481,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-03",35.45,35.23,35.25,-0.31,-0.87,110700,{"date":2500,"open":2501,"high":2502,"low":2493,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-02",36.39,36.43,35.56,-0.85,-2.33,186500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-01",36.21,36.78,35.912,36.41,0.68,1.9,219900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1838,"percent_change":2220,"volume":2522,"transactions":9,"vwap":2521},"2025-06-30",35.7,35.78,35.37,35.73,116900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1019,"volume":2530,"transactions":9,"vwap":2528},"2025-06-27",35.3,36.379,35.28,35.96,0.56,252800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2379,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2379},"2025-06-26",36,36.02,35.29,-0.74,-2.05,182100,{"date":2540,"open":2541,"high":2512,"low":2527,"close":2542,"change":1830,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-25",35.35,36.14,1.06,219600,{"date":2546,"open":2547,"high":2548,"low":2480,"close":2549,"change":2536,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-24",36.12,36.31,35.76,-2.03,243900,{"date":2553,"open":2554,"high":2555,"low":2487,"close":2556,"change":2220,"percent_change":1775,"volume":2557,"transactions":9,"vwap":2556},"2025-06-23",37.28,37.67,36.5,437600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1339,"volume":2565,"transactions":9,"vwap":2563},"2025-06-20",36.82,37.73,36.74,37.14,-0.51,244400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2145,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-18",39.26,39.55,37.52,37.65,-4.34,151800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-06-17",38.8,39.68,38.49,39.36,0.61,1.57,165100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":822,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-16",39.43,39.57,38.55,38.75,-4.46,206300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":782,"percent_change":2014,"volume":2597,"transactions":9,"vwap":2596},"2025-06-13",41.49,41.64,40.21,40.56,477000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2149,"volume":2605,"transactions":9,"vwap":2603},"2025-06-12",40.19,40.77,39.99,40.6,0.84,134800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1798,"percent_change":1876,"volume":2612,"transactions":9,"vwap":2611},"2025-06-11",39.78,40,39.23,39.76,236200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2496,"percent_change":94,"volume":2619,"transactions":9,"vwap":2618},"2025-06-10",40.15,40.69,39.84,40.12,181100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1876,"percent_change":130,"volume":2626,"transactions":9,"vwap":2625},"2025-06-09",40.58,41.18,40.36,40.43,160400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-06",43.52,43.66,40.89,41.33,-3.77,-8.36,653900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2215,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-05",43.9,45.62,43.283,45.099998,2.94,265200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":872,"volume":2651,"transactions":9,"vwap":2649},"2025-06-04",43.86,44.42,43.61,43.81,-0.07,74300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":888,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-03",44.29,44.63,43.525,43.88,-1.19,68700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1006,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-02",45.34,45.588,44.33,44.41,-1.6,107000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2094,"percent_change":1203,"volume":2674,"transactions":9,"vwap":2673},"2025-05-30",45.28,46.02,44.79,45.13,194300,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2156,"percent_change":1674,"volume":2680,"transactions":9,"vwap":2679},"2025-05-29",43.99,45.09,44.9,84800,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2604,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-28",43.69,44.62,44.6,1.92,42000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2145,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-27",44.37,44.67,43.71,43.76,-3.76,101600,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":1607,"percent_change":1826,"volume":2701,"transactions":9,"vwap":2700},"2025-05-23",46.27,45.181,45.47,191700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":927,"percent_change":321,"volume":2708,"transactions":9,"vwap":2707},"2025-05-22",45.67,45.74,44.58,45.19,229600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2705,"change":831,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2705},"2025-05-21",44.76,45.949,44.18,3.18,346800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2664,"change":960,"percent_change":71,"volume":2721,"transactions":9,"vwap":2664},"2025-05-20",44.21,44.75,43.97,108700,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":944,"percent_change":984,"volume":2727,"transactions":9,"vwap":2726},"2025-05-19",45,44.28,44.3,277000,{"date":2729,"open":2730,"high":2706,"low":2731,"close":2692,"change":1813,"percent_change":1432,"volume":2732,"transactions":9,"vwap":2692},"2025-05-16",44.56,43.67,139900,{"date":2734,"open":2735,"high":2704,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-15",44.85,44.65,44.87,0.49,1.1,174600,{"date":2742,"open":2720,"high":2743,"low":2744,"close":2745,"change":2405,"percent_change":2650,"volume":2746,"transactions":9,"vwap":2745},"2025-05-14",44.679,43.51,44.38,213000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2665,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2665},"2025-05-13",46.040001,46.24,44.245,-2.54,-5.41,287900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2177,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-12",46.94,48.040001,46.56,46.95,-6.12,231000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1971,"percent_change":2166,"volume":2769,"transactions":9,"vwap":2768},"2025-05-09",49.39,50.099998,48.54,50.0099983,180800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2002,"volume":2777,"transactions":9,"vwap":2775},"2025-05-08",50.99,51.185,49.18,49.84,-1.97,201800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":880,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-07",52.21,52.83,51.691,51.81,-1.76,261000,{"date":2787,"open":2788,"high":176,"low":2789,"close":2790,"change":761,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-06",52.2,51.85,52.74,3.8,244500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-05",50.33,50.91,50.16,50.81,1.24,2.5,185100,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":2417,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-02",50.61,48.94,49.57,-2.52,221200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1075,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-01",49.46,50.93,49.43,50.85,0.53,234200,{"date":2818,"open":2783,"high":2819,"low":2820,"close":2821,"change":434,"percent_change":1831,"volume":2822,"transactions":9,"vwap":2821},"2025-04-30",52.39,50.5,50.58,230500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1338,"percent_change":2497,"volume":2829,"transactions":9,"vwap":2828},"2025-04-29",50.32,50.62,49.78,49.92,60000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1416,"percent_change":2014,"volume":2836,"transactions":9,"vwap":2835},"2025-04-28",50.029999,51.4,49.48,50.36,145400,{"date":180,"open":2838,"high":2839,"low":2840,"close":2841,"change":2001,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},51.5,51.828,50.195,50.41,-2.12,145900]