[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LINC":3,"homepage-market-summary":31,"stock-historical-LINC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LINC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lincoln Educational Services","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Lincoln Educational Services Corp provides diversified career-oriented post-secondary education to high school graduates and working adults. The company offers programs in automotive technology, skilled trades, healthcare services, hospitality services, and business and information technology. Its reportable segments include: Campus Operations and Transitional. The majority of the revenue is generated from the Campus Operations segment, which includes all campuses that are continuing in operation and contribute to the company's core operations and performance.","2,590","Parsippany, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.74,22.11,22.79,21.89,22.2,0.54,2.43,412759.062995,6606,22.5085,56.34,17.29,524976.4877758175,14,5354,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},16.25,466047,170107174.919506,32.75,"2025-04-24",[185,186,195,206,215,226,237,248,259,270,281,291,302,313,324,334,345,356,365,376,387,397,406,416,425,436,447,456,465,473,483,494,505,516,525,536,547,557,568,579,590,601,612,622,632,641,651,661,671,681,692,702,712,723,731,741,752,761,768,777,786,795,803,810,818,827,835,843,852,859,866,874,881,887,895,903,912,920,928,936,944,950,958,967,975,983,988,997,1003,1011,1020,1029,1038,1044,1052,1061,1066,1074,1081,1089,1098,1105,1113,1120,1129,1136,1143,1150,1159,1167,1174,1183,1190,1197,1203,1211,1220,1228,1236,1243,1251,1257,1264,1271,1279,1285,1292,1300,1307,1314,1321,1329,1337,1343,1351,1358,1366,1373,1380,1388,1395,1403,1408,1416,1424,1432,1441,1448,1456,1464,1471,1479,1487,1496,1504,1512,1519,1528,1536,1544,1551,1558,1565,1573,1580,1587,1593,1600,1607,1615,1622,1628,1634,1640,1648,1655,1662,1667,1674,1680,1687,1694,1702,1709,1716,1722,1728,1733,1739,1744,1753,1761,1765,1771,1777,1783,1789,1794,1800,1807,1815,1822,1830,1838,1845,1852,1857,1865,1871,1879,1885,1891,1898,1906,1912,1920,1927,1935,1943,1951,1958,1964,1971,1978,1984,1988,1995,2003,2010,2016,2023,2029,2035,2043,2049,2057,2063,2068,2076,2082,2088,2094,2100,2107,2113,2119,2123,2129,2135,2140,2145,2150,2155,2160,2167,2173,2181,2186,2193,2197,2203,2209,2215,2220,2226,2233,2238,2247,2253,2260,2267,2273,2278,2283,2288,2294,2301,2307,2314,2321,2326,2331,2337,2342,2348,2355,2361,2367,2375,2384,2390,2398,2405,2410,2414,2419,2425,2429,2434,2440,2445,2451,2456,2460,2465,2470,2476,2481,2486,2492,2496,2500,2502,2506,2511,2515,2519,2523,2527,2531,2539,2546,2549,2556,2561,2564,2568,2572,2576,2579,2582,2589,2594,2598,2604,2608,2611,2617,2620,2626,2630,2634,2639,2643,2650,2655,2659,2664,2669,2672,2677,2681,2686,2693,2700,2706,2714,2721,2726,2733,2741,2748,2755,2763,2770],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},22.19,22.59,21.48,0.29,1.32,778467.690329,8055,22.1967,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",22.33,22.91,21.8,21.91,-0.26,-1.17,850320.332941,11829,22.1087,{"date":207,"open":20,"high":208,"low":209,"close":210,"change":211,"percent_change":75,"volume":212,"transactions":213,"vwap":214},"2026-10-01",22.57,21.775,22.17,0.3,525646.322376,8481,22.2659,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",21.73,22.16,21.52,21.87,0.33,1.53,964522.46828,11801,21.8631,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",21.51,22.13,21.08,21.54,-0.18,-0.83,832767.472779,12835,21.5745,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",22.49,22.88,21.25,21.72,-0.74,-3.29,826344.878989,12432,21.8142,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",23.9,24.095,21.92,22.46,-1.42,-5.95,1326047.163011,16320,22.307,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",24,24.51,23.74,23.88,-0.21,-0.87,618975.024151,8468,23.9653,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",24.22,24.34,23.61,24.09,-0.13,-0.54,567012.735942,7221,23.9709,{"date":282,"open":283,"high":284,"low":285,"close":272,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",25.49,25.55,24.06,-0.96,-3.81,625828.726279,9493,24.559,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",25.23,25.355,23.78,25.18,-0.19,-0.75,938030.658401,12191,24.8801,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",25.17,25.64,24.9,25.37,-0.03,-0.12,702734.143256,5959,25.3537,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",25.38,26.09,25.32,25.4,0.23,0.91,559808.866214,9065,25.649,{"date":325,"open":326,"high":327,"low":328,"close":304,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",25.63,26.0715,24.73,-0.25,-0.98,638067.26465,9639,25.196,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",24.85,25.54,24.4,25.42,0.45,1.8,552664.561372,9074,25.2347,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",25.02,25.92,24.48,24.97,-0.05,-0.2,652207.732768,10672,24.9073,{"date":357,"open":328,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",25.62,24.6,0.64,2.63,984384.78927,13308,25.1324,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",24.2,24.885,24.12,24.38,0.19,0.79,701108.626586,10785,24.3508,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",24.69,24.77,24.03,24.19,-0.62,-2.5,878359.410698,11641,24.2787,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":233,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",25.28,26.26,24.79,24.81,-3.24,634310.143761,10669,25.2623,{"date":398,"open":399,"high":400,"low":350,"close":305,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",25.1,25.71,0.16,0.63,473129.673191,9088,25.5418,{"date":407,"open":408,"high":409,"low":370,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",24.76,25.96,25.48,0.72,2.91,1059299.101521,13231,25.4355,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":137,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",24.61,25.27,24.32,1.89,664873.9896,10309,24.7951,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",25.21,26.23,24.15,24.3,-0.86,-3.42,1476830.248891,17264,24.7156,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",25.44,25.91,24.86,25.16,-0.27,-1.06,1257765.491165,14462,25.1883,{"date":448,"open":326,"high":449,"low":450,"close":451,"change":452,"percent_change":108,"volume":453,"transactions":454,"vwap":455},"2026-08-28",25.95,24.46,25.43,0.06,731748.307951,10991,25.1275,{"date":457,"open":305,"high":458,"low":459,"close":307,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",26.41,25.31,-0.24,-0.94,983914.997467,13034,25.7191,{"date":466,"open":389,"high":467,"low":296,"close":468,"change":371,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",26.345,25.61,0.75,1035950.021012,13491,25.7705,{"date":474,"open":475,"high":476,"low":477,"close":339,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",25.07,25.83,24.65,0.59,2.38,923013.883319,12598,25.2588,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",25.68,26.12,24.525,24.83,-0.89,-3.46,787082.89429,12247,25.0485,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",26.2,26.47,25.25,25.72,-0.44,-1.68,1054970.186582,14651,25.9113,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",26.3,27.5,25.69,26.16,-0.14,-0.53,1176907.235695,16393,26.2191,{"date":517,"open":518,"high":519,"low":496,"close":507,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",28.12,28.68,-1.45,-5.23,1324073.786935,16229,26.7024,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",28.99,29.58,27.66,27.75,-0.97,-3.38,927249.631778,12050,28.1132,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",29.76,29.95,28.46,28.72,-1.22,-4.07,1354427.318246,18078,28.8546,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":113,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",30,30.43,28.475,29.94,-0.56,1472238.848885,18304,29.4234,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",30.02,30.895,29.82,30.11,0.31,1.04,1373254.009867,16017,30.4014,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",30.5,31.53,29.51,29.8,-0.58,-1.91,1025025.078573,14878,30.1284,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",30.7,31.715,29.69,30.38,-0.39,-1.27,1539922.249608,27867,30.5484,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",32.58,35.8,30.51,30.77,-10.22,-24.93,4478123.490111,52183,32.4261,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",39.53,42.87,39.42,40.99,1.66,4.22,1208337.021473,19525,41.6162,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",42.395,36.36,39.33,-3.69,-8.58,1890624.10889,20142,39.1171,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":276,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",43.67,44.78,42.98,43.02,-0.3,352260.288017,7706,43.3474,{"date":633,"open":624,"high":634,"low":635,"close":636,"change":637,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",44.345,42.3301,43.15,0,495522.126269,10350,43.438,{"date":642,"open":643,"high":644,"low":645,"close":636,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",41.47,43.46,41.325,1.33,3.18,320849.652092,7344,42.7554,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":297,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",42.29,42.65,41.235,41.82,-0.45,308218.239919,7622,41.9306,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":244,"volume":668,"transactions":669,"vwap":670},"2026-07-30",43.2,44.07,41.63,42.01,-1.43,405423.746676,9524,42.2166,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",42.17,44.11,43.44,1.38,3.28,597856.869596,9054,43.361,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",41,42.1,39.99,42.06,1.46,3.6,313537.676348,7965,41.423,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":90,"volume":699,"transactions":700,"vwap":701},"2026-07-27",40.52,41.3765,39.31,40.6,0.09,301092.745526,6868,40.7033,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":173,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",41.51,42.4047,40.4,40.51,-1.72,317314.846344,7262,40.8255,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",39.46,41.4,39,41.22,1.23,3.08,446581.564756,10189,40.8629,{"date":724,"open":697,"high":725,"low":726,"close":685,"change":286,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",40.665,38.5,-2.34,1010522.290291,16097,39.6923,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":276,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",41.42,41.77,39.73,40.95,-0.32,621048.223271,10568,40.8607,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",43,43.705,40.94,41.08,-1.87,-4.35,688817.000303,13546,41.6505,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",42.94,44.24,41.73,42.95,-1.12,-2.54,810100,{"date":762,"open":763,"high":764,"low":765,"close":664,"change":657,"percent_change":766,"volume":767,"transactions":9,"vwap":664},"2026-07-16",44.51,46.98,43.64,-1.01,1093600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",52.28,52.6,44.18,44.52,-8.99,-16.8,1903400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",54.02,55.46,53.0099983,53.51,-0.36,-0.67,325100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",54,54.99,53,53.87,-0.37,-0.68,367900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":500,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-10",54.48,54.94,52.57,54.24,-0.8,276200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":21,"percent_change":176,"volume":809,"transactions":9,"vwap":808},"2026-07-09",54.45,56.09,54.040001,54.68,409600,{"date":811,"open":812,"high":26,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",55.4,53.25,54.14,-1.54,-2.77,503300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",54.2,55.75,52.98,55.68,1.57,2.9,657300,{"date":828,"open":829,"high":789,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",52.35,52.27,54.11,1.78,3.4,618400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":512,"volume":842,"transactions":9,"vwap":840},"2026-07-02",52.67,52.91,51.3,52.33,-0.28,338700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",49.61,52.94,49.6,52.61,2.71,5.43,590600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":478,"percent_change":118,"volume":858,"transactions":9,"vwap":857},"2026-06-30",49.31,51.6,47.8,49.9,503600,{"date":860,"open":861,"high":862,"low":863,"close":854,"change":574,"percent_change":864,"volume":865,"transactions":9,"vwap":854},"2026-06-29",49.93,50.18,48.24,-1.16,338100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":123,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-26",48.82,50.2,48.51,49.89,1.84,1350900,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":479,"volume":880,"transactions":9,"vwap":878},"2026-06-25",47.85,49.8,48.99,1.14,378900,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":89,"percent_change":824,"volume":886,"transactions":9,"vwap":876},"2026-06-24",47.11,47.93,46.75,324100,{"date":888,"open":889,"high":890,"low":891,"close":883,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2026-06-23",48.29,50.55,47.099998,-2.22,-4.5,377000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":123,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-22",48.37,49.68,47.82,49.33,1.86,370000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",46.97,48.69,45.15,48.43,1.93,4.15,665000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":478,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-17",45.91,46.99,45.44,46.5,1.29,272900,{"date":921,"open":922,"high":923,"low":924,"close":914,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":914},"2026-06-16",44.99,46.21,43.49,1.11,2.48,466000,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",46.69,43.88,44.8,-1.35,-2.93,620500,{"date":937,"open":938,"high":897,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",47.9,45.94,46.15,-1.46,-3.07,471100,{"date":945,"open":946,"high":878,"low":883,"close":947,"change":55,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-11",48.17,47.61,0.38,628400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":62,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-10",46.36,48.42,45.9,47.43,2.26,576300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",46.61,46.83,44.099998,46.38,-0.07,-0.15,604500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":815,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",48,49.4,46.31,46.45,-3.21,480100,{"date":976,"open":977,"high":978,"low":856,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",50.6,50.98,47.99,-2.61,-5.16,593300,{"date":984,"open":985,"high":986,"low":985,"close":977,"change":103,"percent_change":142,"volume":987,"transactions":9,"vwap":977},"2026-06-04",50.09,51.65,336700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",49.43,50.34,48.94,50.07,1.01,2.06,716300,{"date":998,"open":990,"high":871,"low":999,"close":1000,"change":1001,"percent_change":784,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",48.34,49.060001,-0.33,373000,{"date":1004,"open":1005,"high":1006,"low":917,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",46.79,50,49.39,3.07,6.63,612600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",47.5,47.6,46.11,46.32,-1.26,-2.65,789800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",48.09,48.92,47.44,47.58,-0.52,-1.08,326300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-27",48.95,49.45,47.26,48.099998,-0.85,-1.74,363600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1031,"change":159,"percent_change":879,"volume":1043,"transactions":9,"vwap":1031},"2026-05-26",48.44,50.060001,47.74,372600,{"date":1045,"open":883,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",48.49,46.25,48.4,1.56,3.33,585500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",47.18,47.31,45.85,46.84,-0.59,-1.24,430000,{"date":1062,"open":1063,"high":884,"low":923,"close":955,"change":1064,"percent_change":113,"volume":1065,"transactions":9,"vwap":955},"2026-05-20",47.76,-0.08,588500,{"date":1067,"open":1068,"high":1006,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",48.85,47.39,47.51,-1.94,-3.92,453200,{"date":1075,"open":1076,"high":1006,"low":1077,"close":1032,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1032},"2026-05-18",49.099998,48.54,0.35,0.71,474900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1076,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1076},"2026-05-15",50.099998,50.12,48.46,-1.89,-3.71,637300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",52,52.3,50.22,50.99,-1.03,-1.98,544700,{"date":1099,"open":1100,"high":1101,"low":990,"close":1102,"change":1103,"percent_change":688,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",50.27,53.5,52.02,1.81,880600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1079,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-12",49.79,50.69,47.029999,50.21,1.43,861200,{"date":1114,"open":1115,"high":986,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",44.7,49.5,4.75,10.61,988400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",44.6,45.45,43.81,44.75,0.65,1.47,767300,{"date":1130,"open":1131,"high":1132,"low":627,"close":962,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":962},"2026-05-07",44.84,45.09,-0.9,-2,684700,{"date":1137,"open":1132,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":352,"volume":1142,"transactions":9,"vwap":1140},"2026-05-06",45.48,43.73,45,-0.09,598100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1132,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1132},"2026-05-05",41.13,45.22,4.03,9.81,1404800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",40.71,41.39,40,41.060001,0.13,0.32,304400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":265,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-01",41.33,42,40.46,40.93,-0.51,237400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":372,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-30",39.96,41.91,41.14,1.96,295900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",39.43,40.69,39.14,40.35,0.69,1.74,250500,{"date":1184,"open":1169,"high":683,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",39.15,39.66,-0.16,-0.4,323500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1079,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-27",39.11,39.86,39.82,1.82,173700,{"date":1198,"open":603,"high":706,"low":1199,"close":1192,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1192},"2026-04-24",38.75,-0.48,-1.21,249900,{"date":1204,"open":1205,"high":683,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",40.65,39.099998,39.59,-1.18,-2.89,291900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",40.34,40.8,39.75,40.77,0.61,1.52,188200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":330,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-21",41.28,41.68,39.27,40.16,-2.38,513100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1171,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1171},"2026-04-20",41.94,42.049999,40.89,-0.81,-1.93,235900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":402,"percent_change":1218,"volume":1242,"transactions":9,"vwap":1241},"2026-04-17",41.36,42.82,41.11,41.95,699300,{"date":1244,"open":1245,"high":1246,"low":714,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",39.83,41.46,41.32,1.19,2.97,397800,{"date":1252,"open":1193,"high":1253,"low":605,"close":1254,"change":190,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-15",40.5,40.13,0.73,314100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":351,"percent_change":276,"volume":1263,"transactions":9,"vwap":1262},"2026-04-14",39.81,40.3,39.09,39.84,406200,{"date":1265,"open":1266,"high":1267,"low":603,"close":1268,"change":531,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-13",40.86,41.2,39.89,-2.37,309100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1266,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1266},"2026-04-10",40.11,40.92,39.19,0.62,1.54,419600,{"date":1280,"open":1281,"high":1267,"low":1282,"close":1283,"change":232,"percent_change":657,"volume":1284,"transactions":9,"vwap":1283},"2026-04-09",40.42,40.15,40.24,394400,{"date":1286,"open":1287,"high":654,"low":1288,"close":1281,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1281},"2026-04-08",42.39,40.040001,-0.99,-2.39,489600,{"date":1293,"open":1294,"high":1295,"low":1240,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",42.59,42.64,41.41,-1.23,-2.88,397300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1295,"change":123,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1295},"2026-04-06",41.65,42.85,41.6,2.16,264800,{"date":1308,"open":733,"high":1309,"low":1310,"close":1311,"change":265,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-02",42.22,41.34,41.74,-0.5,218800,{"date":1315,"open":1214,"high":1316,"low":1317,"close":1241,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1241},"2026-04-01",42.35,40.49,1.27,3.12,525400,{"date":1322,"open":697,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",41.67,40.029999,40.68,0.49,1.22,548300,{"date":1330,"open":1331,"high":1332,"low":1259,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",40.91,41.62,40.19,-0.72,-1.76,546800,{"date":1338,"open":1339,"high":1340,"low":1282,"close":1331,"change":452,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-03-27",40.66,41.78,0.15,395100,{"date":1344,"open":1345,"high":1346,"low":1214,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",41.3,42.13,40.85,-0.76,-1.83,264400,{"date":1352,"open":1353,"high":1354,"low":1155,"close":1355,"change":1356,"percent_change":421,"volume":1357,"transactions":9,"vwap":1355},"2026-03-25",41.17,42.42,41.61,0.77,517600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":647,"volume":1365,"transactions":9,"vwap":1363},"2026-03-24",39.48,40.98,38.44,40.84,1.26,410300,{"date":1367,"open":1368,"high":685,"low":1369,"close":1370,"change":1305,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-23",38.14,37.97,39.58,5.77,481400,{"date":1374,"open":1185,"high":1185,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",37.2,37.42,-0.88,-2.3,710300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1377,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",38.66,41.48,36.63,38.3,-0.34,1015700,{"date":1389,"open":1390,"high":1333,"low":1391,"close":1392,"change":266,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",39.32,38.59,38.64,-2.2,912200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-17",37.27,39.94,39.51,2.24,6.01,889100,{"date":1404,"open":1405,"high":1406,"low":1375,"close":1397,"change":1386,"percent_change":1133,"volume":1407,"transactions":9,"vwap":1397},"2026-03-16",37.87,38.27,428900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":221,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-13",37.65,38.080002,37,37.61,0.89,372500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":879,"volume":1423,"transactions":9,"vwap":1421},"2026-03-12",36.35,38.049999,35.96,37.28,0.42,398600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":21,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",36.27,36.87,34.73,36.86,1.49,211200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",35.89,37.23,35.67,36.32,0.1,0.28,330000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":948,"percent_change":142,"volume":1447,"transactions":9,"vwap":1446},"2026-03-09",35.23,36.29,34.47,36.22,603400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":841,"volume":1455,"transactions":9,"vwap":1453},"2026-03-06",35.36,36.62,34.11,35.84,-0.1,436300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":308,"volume":1463,"transactions":9,"vwap":1461},"2026-03-05",35.76,36.21,34.42,35.94,-0.01,655100,{"date":1465,"open":1412,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1209,"volume":1470,"transactions":9,"vwap":1468},"2026-03-04",37.85,35.78,35.95,-1.07,701600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":371,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-03",35.85,37.09,35.2,37.02,0.52,607000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":478,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-02",35.87,37.31,35.3,36.83,1.63,551200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-27",34.69,36.51,34.54,36.24,1.72,4.98,1058900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1187,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-26",34.68,35.35,34.4,34.52,-0.46,794200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1498,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1498},"2026-02-25",35.45,35.74,34.099998,-0.77,-2.17,935000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1506,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2026-02-24",32.93,36.42,2.41,7.29,1157000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-23",31,33.23,29.86,33.040001,3.05,10.17,1063700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":758,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-20",31.25,31.49,29.43,29.99,-3.6,639000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1318,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-19",29.56,31.17,29.42,31.11,4.26,455200,{"date":1545,"open":1546,"high":1531,"low":1547,"close":1548,"change":1549,"percent_change":286,"volume":1550,"transactions":9,"vwap":1548},"2026-02-18",30.059999,29.73,29.84,-0.29,534000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":718,"percent_change":1542,"volume":1557,"transactions":9,"vwap":1556},"2026-02-17",28.74,30.21,28.32,30.13,818400,{"date":1559,"open":1560,"high":1554,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-13",27.4,28.9,1.6,5.86,1044800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1078,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-12",27.24,27.69,26.22,27.3,1.3,523500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":152,"percent_change":1341,"volume":1579,"transactions":9,"vwap":1578},"2026-02-11",27.01,27.63,26.48,26.95,579700,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":607,"volume":1586,"transactions":9,"vwap":1584},"2026-02-10",26.58,27.26,26.91,0.44,256000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":497,"change":82,"percent_change":1571,"volume":1592,"transactions":9,"vwap":497},"2026-02-09",26.28,26.66,25.58,132400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1276,"percent_change":22,"volume":1599,"transactions":9,"vwap":1598},"2026-02-06",25.82,26.79,25.67,26.13,331000,{"date":1601,"open":1602,"high":1603,"low":459,"close":1604,"change":443,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-05",26.6,26.73,25.51,-3.99,273300,{"date":1608,"open":1609,"high":1610,"low":507,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-04",27.1,27.45,26.57,-0.35,-1.3,228700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":201,"percent_change":286,"volume":1621,"transactions":9,"vwap":1620},"2026-02-03",27.040001,27.27,26.33,26.92,197800,{"date":1623,"open":1624,"high":1625,"low":1577,"close":1626,"change":1477,"percent_change":96,"volume":1627,"transactions":9,"vwap":1626},"2026-02-02",26.49,27.78,27.18,239500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1590,"change":1632,"percent_change":371,"volume":1633,"transactions":9,"vwap":1590},"2026-01-30",26.34,27.049999,0.05,185100,{"date":1635,"open":1636,"high":1637,"low":419,"close":1638,"change":82,"percent_change":918,"volume":1639,"transactions":9,"vwap":1638},"2026-01-29",26.5,26.74,26.61,264000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1642,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1642},"2026-01-28",26.27,26.67,26,0.25,0.96,207800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":265,"percent_change":801,"volume":1654,"transactions":9,"vwap":1653},"2026-01-27",26.59,26.7,25.99,26.02,188600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":428,"change":1233,"percent_change":1660,"volume":1661,"transactions":9,"vwap":428},"2026-01-26",26.98,27.14,26.01,-3,275600,{"date":1663,"open":1664,"high":1665,"low":1643,"close":1617,"change":1026,"percent_change":1086,"volume":1666,"transactions":9,"vwap":1617},"2026-01-23",27.39,27.58,142900,{"date":1668,"open":1560,"high":1669,"low":1670,"close":1671,"change":221,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-22",28.22,26.46,27.56,1.21,437700,{"date":1675,"open":326,"high":1570,"low":1676,"close":1677,"change":341,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-21",25.52,27.23,7.08,474500,{"date":1681,"open":1682,"high":1683,"low":318,"close":451,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":451},"2026-01-20",25.78,26.42,-0.65,-2.49,400300,{"date":1688,"open":1689,"high":1578,"low":1644,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-16",26.69,26.08,-0.63,-2.36,300700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":824,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-15",25.24,26.75,25.22,26.71,6.25,597400,{"date":1703,"open":441,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1064,"volume":1708,"transactions":9,"vwap":1706},"2026-01-14",25.2,24.37,25.14,-0.02,279800,{"date":1710,"open":1711,"high":1712,"low":440,"close":441,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":441},"2026-01-13",25,25.6,0.2,0.8,274500,{"date":1717,"open":1718,"high":410,"low":1719,"close":1720,"change":1632,"percent_change":1713,"volume":1721,"transactions":9,"vwap":1720},"2026-01-12",24.7,24.44,24.96,232600,{"date":1723,"open":1718,"high":1724,"low":370,"close":1725,"change":74,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-09",25.36,24.91,0.85,257000,{"date":1729,"open":1730,"high":1704,"low":477,"close":1718,"change":201,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1718},"2026-01-08",24.89,-1.04,185700,{"date":1734,"open":350,"high":1735,"low":1736,"close":1720,"change":698,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1720},"2026-01-07",25.65,24.71,0.36,162400,{"date":1740,"open":338,"high":306,"low":1741,"close":1742,"change":1157,"percent_change":1571,"volume":1743,"transactions":9,"vwap":1742},"2026-01-06",24.23,24.87,184100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-05",23.11,25.08,22.67,24.55,1.24,5.32,433900,{"date":1754,"open":1755,"high":378,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-02",24.17,23.19,23.31,-0.84,-3.48,230300,{"date":1762,"open":418,"high":328,"low":1763,"close":429,"change":1502,"percent_change":747,"volume":1764,"transactions":9,"vwap":429},"2025-12-31",24.059999,295800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":418,"change":460,"percent_change":531,"volume":1770,"transactions":9,"vwap":418},"2025-12-30",24.78,25.049999,24.49,122200,{"date":1772,"open":1773,"high":1730,"low":1769,"close":336,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":336},"2025-12-29",24.74,0.02,0.08,132500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":488,"change":1632,"percent_change":1713,"volume":1782,"transactions":9,"vwap":488},"2025-12-26",24.72,25.01,24.53,106000,{"date":1784,"open":1785,"high":475,"low":450,"close":1767,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1767},"2025-12-24",24.57,0.41,1.68,102600,{"date":1790,"open":1791,"high":1792,"low":367,"close":1705,"change":1438,"percent_change":1786,"volume":1793,"transactions":9,"vwap":1705},"2025-12-23",24.21,24.5,235800,{"date":1795,"open":1796,"high":1773,"low":1796,"close":1797,"change":1798,"percent_change":341,"volume":1799,"transactions":9,"vwap":1797},"2025-12-22",23.77,24.27,0.43,201100,{"date":1801,"open":1802,"high":1803,"low":274,"close":1804,"change":1805,"percent_change":1502,"volume":1806,"transactions":9,"vwap":1804},"2025-12-19",23.76,24.049999,23.84,-0.11,263500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1276,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",23.53,24.13,23,23.95,2.66,256600,{"date":1816,"open":1817,"high":1802,"low":1818,"close":1819,"change":1820,"percent_change":1477,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",23.21,23.040001,23.33,0.12,195700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1817,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1817},"2025-12-16",22.78,23.46,22.52,0.37,1.62,217900,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-15",22.22,23.2,22.84,0.82,3.72,226500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":276,"percent_change":1058,"volume":1844,"transactions":9,"vwap":1843},"2025-12-12",22.29,22.58,21.94,22.02,180400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":265,"percent_change":461,"volume":1851,"transactions":9,"vwap":1850},"2025-12-11",22.47,22.6,22.09,22.15,240300,{"date":1853,"open":220,"high":1854,"low":217,"close":1855,"change":1477,"percent_change":479,"volume":1856,"transactions":9,"vwap":1855},"2025-12-10",22.73,22.36,162500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1157,"volume":1864,"transactions":9,"vwap":1862},"2025-12-09",21.78,22.08,21.35,21.84,0.07,211900,{"date":1866,"open":20,"high":1867,"low":219,"close":1868,"change":1165,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-08",22.39,21.77,-2.29,308800,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-05",22.69,21.83,22.28,-0.41,-1.81,186700,{"date":1880,"open":20,"high":1881,"low":1882,"close":1873,"change":1217,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1873},"2025-12-04",22.71,21.98,2.76,172800,{"date":1886,"open":1887,"high":1840,"low":1888,"close":1860,"change":1827,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1860},"2025-12-03",21.75,21.6,1.7,181200,{"date":1892,"open":1893,"high":1874,"low":1894,"close":1895,"change":1217,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-02",21.22,21.030001,21.71,2.89,189600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1477,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-01",20.82,21.43,20.6,21.1,2.53,128900,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1863,"percent_change":82,"volume":1911,"transactions":9,"vwap":1910},"2025-11-28",20.75,20.25,20.58,80600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1632,"volume":1919,"transactions":9,"vwap":1917},"2025-11-26",20.44,20.89,20.39,20.51,0.01,147300,{"date":1921,"open":1922,"high":1908,"low":1923,"close":1924,"change":478,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-25",19.98,19.24,20.5,2.96,230000,{"date":1928,"open":1916,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-24",20.52,19.76,19.91,-0.49,-2.4,304100,{"date":1936,"open":1937,"high":1910,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-21",19.79,19.39,20.4,0.58,2.93,324700,{"date":1944,"open":1895,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-20",22.040001,19.8,19.82,-1.7,-7.9,342800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":219,"change":469,"percent_change":1956,"volume":1957,"transactions":9,"vwap":219},"2025-11-19",20.77,21.66,20.65,3.61,266600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1953,"change":1276,"percent_change":719,"volume":1963,"transactions":9,"vwap":1953},"2025-11-18",20.059999,20.9,19.88,199800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":173,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-17",20.8,21.18,20.15,-3.4,373900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1632,"percent_change":108,"volume":1977,"transactions":9,"vwap":1976},"2025-11-14",20.68,21.17,20.36,20.86,206300,{"date":1979,"open":1980,"high":1861,"low":1902,"close":1981,"change":1612,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-13",21.16,20.81,-1.65,190200,{"date":1985,"open":1973,"high":1893,"low":1986,"close":1980,"change":1827,"percent_change":832,"volume":1987,"transactions":9,"vwap":1980},"2025-11-12",20.64,328700,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1079,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-11",20.16,21.31,20.79,3.54,440300,{"date":1996,"open":1997,"high":1861,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-10",19.47,18.89,20.08,2.28,12.81,557600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2005,"change":1462,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2005},"2025-11-07",17.8,18.09,17.6,-0.06,409700,{"date":2011,"open":2012,"high":2013,"low":27,"close":2014,"change":1918,"percent_change":452,"volume":2015,"transactions":9,"vwap":2014},"2025-11-06",17.65,18.2,17.81,332700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2005,"change":298,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2005},"2025-11-05",18.62,18.88,17.53,-4.04,635500,{"date":2024,"open":2025,"high":68,"low":2026,"close":2027,"change":1918,"percent_change":1632,"volume":2028,"transactions":9,"vwap":2027},"2025-11-04",18.42,17.93,18.55,311300,{"date":2030,"open":1938,"high":1938,"low":2031,"close":2032,"change":1377,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-03",18.12,18.54,-4.53,433600,{"date":2036,"open":1961,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-31",20.93,19.16,19.42,-1.53,-7.3,417800,{"date":2044,"open":2045,"high":228,"low":2046,"close":2047,"change":351,"percent_change":460,"volume":2048,"transactions":9,"vwap":2047},"2025-10-30",20.94,20.83,20.95,212900,{"date":2050,"open":197,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-29",22.41,20.73,21,-1.5,-6.67,277600,{"date":2058,"open":2059,"high":1818,"low":1875,"close":2060,"change":201,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-28",22.63,22.5,-1.14,326700,{"date":2064,"open":2065,"high":1756,"low":2066,"close":2067,"change":585,"percent_change":501,"volume":1856,"transactions":9,"vwap":2067},"2025-10-27",23.18,22.66,22.76,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":351,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-24",23.35,23.47,23.09,23.15,-0.22,138200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1833,"change":74,"percent_change":320,"volume":2081,"transactions":9,"vwap":1833},"2025-10-23",22.93,23.55,22.83,172300,{"date":2083,"open":2084,"high":2085,"low":1854,"close":2086,"change":1805,"percent_change":1200,"volume":2087,"transactions":9,"vwap":2086},"2025-10-22",23.24,23.42,22.99,123500,{"date":2089,"open":1875,"high":2090,"low":2091,"close":2092,"change":1835,"percent_change":2093,"volume":1666,"transactions":9,"vwap":2092},"2025-10-21",23.16,22.12,23.1,3.68,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1875,"change":360,"percent_change":1925,"volume":2099,"transactions":9,"vwap":1875},"2025-10-20",21.68,22.3,21.55,191600,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1820,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-17",21.36,21.9,21.64,0.56,195400,{"date":2108,"open":2109,"high":187,"low":2110,"close":219,"change":1502,"percent_change":2111,"volume":2112,"transactions":9,"vwap":219},"2025-10-16",21.96,21.49,-2.09,127600,{"date":2114,"open":2115,"high":1847,"low":199,"close":1882,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1882},"2025-10-15",21.99,0.17,0.78,257100,{"date":2120,"open":2047,"high":19,"low":2047,"close":2121,"change":39,"percent_change":1319,"volume":2122,"transactions":9,"vwap":2121},"2025-10-14",21.81,215200,{"date":2124,"open":2125,"high":2104,"low":1981,"close":2126,"change":511,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-13",21.53,21.15,-0.66,251900,{"date":2130,"open":2110,"high":2131,"low":2126,"close":2132,"change":2074,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-10",21.76,21.29,-1.02,196000,{"date":2136,"open":2131,"high":2137,"low":2110,"close":228,"change":585,"percent_change":2138,"volume":2139,"transactions":9,"vwap":228},"2025-10-09",21.82,-1.78,159500,{"date":2141,"open":2137,"high":2142,"low":2096,"close":2103,"change":74,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2103},"2025-10-08",22.059999,0.97,202000,{"date":2146,"open":2147,"high":2147,"low":1901,"close":2148,"change":443,"percent_change":2149,"volume":2062,"transactions":9,"vwap":2148},"2025-10-07",22.64,21.69,-4.66,{"date":2151,"open":1824,"high":2090,"low":2152,"close":2153,"change":1632,"percent_change":90,"volume":2154,"transactions":9,"vwap":2153},"2025-10-06",22.54,22.75,223700,{"date":2156,"open":2157,"high":2072,"low":2158,"close":2158,"change":2074,"percent_change":286,"volume":2159,"transactions":9,"vwap":2158},"2025-10-03",23.02,22.7,212000,{"date":2161,"open":2162,"high":2163,"low":1855,"close":2164,"change":1187,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-02",22.95,23.030001,22.92,-0.69,183900,{"date":2168,"open":1825,"high":1825,"low":1848,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-01",23.08,-0.42,-1.79,264300,{"date":2174,"open":2092,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-30",23.54,22.98,23.5,0.26,1.12,435000,{"date":2182,"open":1811,"high":2183,"low":2086,"close":2084,"change":1157,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2084},"2025-09-29",23.67,1.4,243700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2164,"change":137,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2164},"2025-09-26",22.53,23.28,22.4,2.05,266400,{"date":2194,"open":218,"high":1748,"low":2142,"close":253,"change":1645,"percent_change":2195,"volume":2196,"transactions":9,"vwap":253},"2025-09-25",1.13,313400,{"date":2198,"open":2199,"high":2097,"low":2199,"close":2200,"change":21,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-24",21.63,22.21,2.49,326800,{"date":2204,"open":2205,"high":1874,"low":2206,"close":2207,"change":965,"percent_change":2165,"volume":2208,"transactions":9,"vwap":2207},"2025-09-23",21.7,21.44,21.67,296000,{"date":2210,"open":2047,"high":252,"low":2211,"close":2137,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2137},"2025-09-22",20.84,0.84,4,216400,{"date":2216,"open":2207,"high":2109,"low":1961,"close":2217,"change":1200,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-19",20.98,-2.24,865400,{"date":2221,"open":2102,"high":199,"low":2222,"close":2223,"change":319,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-18",21.27,21.46,1.08,462900,{"date":2227,"open":2228,"high":199,"low":2229,"close":2230,"change":2231,"percent_change":918,"volume":2232,"transactions":9,"vwap":2230},"2025-09-17",21.13,21.049999,21.23,0.27,373100,{"date":2234,"open":1953,"high":1967,"low":2235,"close":2236,"change":2231,"percent_change":1571,"volume":2237,"transactions":9,"vwap":2236},"2025-09-16",20.35,20.96,319500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-15",19.67,20.85,19.62,20.69,1.03,5.24,894100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":329,"percent_change":1017,"volume":2252,"transactions":9,"vwap":2251},"2025-09-12",19.97,20.040001,19.66,205300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1931,"change":320,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1931},"2025-09-11",19.01,19.95,18.92,4.79,342400,{"date":2261,"open":2262,"high":2263,"low":1998,"close":2264,"change":1876,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-10",19.38,19.56,19,-2.11,301400,{"date":2268,"open":2269,"high":2251,"low":2270,"close":2271,"change":113,"percent_change":266,"volume":2272,"transactions":9,"vwap":2271},"2025-09-09",19.57,19.28,19.41,267300,{"date":2274,"open":1997,"high":2275,"low":2039,"close":2276,"change":1713,"percent_change":2244,"volume":2277,"transactions":9,"vwap":2276},"2025-09-08",19.89,19.58,294700,{"date":2279,"open":2242,"high":2280,"low":2281,"close":2262,"change":1141,"percent_change":1502,"volume":2282,"transactions":9,"vwap":2262},"2025-09-05",19.71,18.8,239700,{"date":2284,"open":2242,"high":1931,"low":2285,"close":1997,"change":309,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1997},"2025-09-04",19.34,-0.61,304900,{"date":2289,"open":2290,"high":1937,"low":2290,"close":2291,"change":2105,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-03",18.84,19.59,2.94,337600,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":90,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-02",18.65,19.11,19.030001,1.17,271200,{"date":2302,"open":2297,"high":2038,"low":2303,"close":2304,"change":628,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-29",18.69,18.81,-1.57,371400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2297,"change":512,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2297},"2025-08-28",19.69,19.99,18.95,-2.7,520800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":276,"percent_change":2127,"volume":2320,"transactions":9,"vwap":2319},"2025-08-27",19.81,20.02,19.33,19.64,408800,{"date":2322,"open":2323,"high":2256,"low":2263,"close":2324,"change":1820,"percent_change":1217,"volume":2325,"transactions":9,"vwap":2324},"2025-08-26",19.68,19.77,262700,{"date":2327,"open":1960,"high":2328,"low":2329,"close":2329,"change":1200,"percent_change":1226,"volume":2330,"transactions":9,"vwap":2329},"2025-08-25",20.54,19.65,216000,{"date":2332,"open":2333,"high":2334,"low":2319,"close":2335,"change":401,"percent_change":1714,"volume":2336,"transactions":9,"vwap":2335},"2025-08-22",19.96,20.43,20.13,299800,{"date":2338,"open":2339,"high":2335,"low":2340,"close":2249,"change":128,"percent_change":1516,"volume":2341,"transactions":9,"vwap":2249},"2025-08-21",19.32,19.26,311700,{"date":2343,"open":2285,"high":1930,"low":2344,"close":2345,"change":401,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-20",18.98,19.5,0.83,325400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2285,"change":90,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2285},"2025-08-19",19.2,19.36,18.76,1.15,654900,{"date":2356,"open":2357,"high":2039,"low":2358,"close":2359,"change":1438,"percent_change":103,"volume":2360,"transactions":9,"vwap":2359},"2025-08-18",18.99,18.64,19.12,586700,{"date":2362,"open":2363,"high":2364,"low":2352,"close":2365,"change":1187,"percent_change":233,"volume":2366,"transactions":9,"vwap":2365},"2025-08-15",19.22,19.37,19.02,852100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":277,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-14",19.48,19.73,19.049999,19.18,-2.74,493900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-13",20.41,20.62,19.46,19.72,-0.47,-2.33,589500,{"date":2385,"open":2386,"high":1902,"low":2387,"close":2388,"change":1774,"percent_change":1438,"volume":2389,"transactions":9,"vwap":2388},"2025-08-12",20.59,18.71,20.19,972400,{"date":2391,"open":2392,"high":2393,"low":2280,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-11",25.5,25.76,20.17,-3.58,-15.07,1623200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":74,"percent_change":1414,"volume":2404,"transactions":9,"vwap":2403},"2025-08-08",23.59,23.83,22.77,23.75,532300,{"date":2406,"open":450,"high":2407,"low":2408,"close":2175,"change":286,"percent_change":1072,"volume":2409,"transactions":9,"vwap":2175},"2025-08-07",24.99,22.56,563300,{"date":2411,"open":1848,"high":1785,"low":2051,"close":1792,"change":901,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1792},"2025-08-06",8.22,459700,{"date":2415,"open":2060,"high":2416,"low":2417,"close":2147,"change":1820,"percent_change":103,"volume":2418,"transactions":9,"vwap":2147},"2025-08-05",23.01,21.95,190400,{"date":2420,"open":2421,"high":2422,"low":1832,"close":1826,"change":1026,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1826},"2025-08-04",23.059999,23.79,-2.26,399600,{"date":2426,"open":16,"high":2072,"low":2427,"close":1818,"change":2116,"percent_change":89,"volume":2428,"transactions":9,"vwap":1818},"2025-08-01",22.45,260600,{"date":2430,"open":2147,"high":2164,"low":2431,"close":2432,"change":2231,"percent_change":1248,"volume":2433,"transactions":9,"vwap":2432},"2025-07-31",22.26,22.87,182200,{"date":2435,"open":2436,"high":2437,"low":2097,"close":1848,"change":698,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1848},"2025-07-30",22.48,22.96,0.4,167400,{"date":2441,"open":2442,"high":2402,"low":2190,"close":2443,"change":152,"percent_change":55,"volume":2444,"transactions":9,"vwap":2443},"2025-07-29",22.65,22.51,144600,{"date":2446,"open":2447,"high":2176,"low":2448,"close":1847,"change":585,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1847},"2025-07-28",22.9,22.23,-1.71,151500,{"date":2452,"open":2453,"high":2065,"low":2443,"close":2454,"change":698,"percent_change":2438,"volume":2455,"transactions":9,"vwap":2454},"2025-07-25",23.13,22.86,151900,{"date":2457,"open":197,"high":2072,"low":2458,"close":2402,"change":221,"percent_change":1127,"volume":2459,"transactions":9,"vwap":2402},"2025-07-24",22.24,163800,{"date":2461,"open":2462,"high":2463,"low":2121,"close":2463,"change":74,"percent_change":2464,"volume":2075,"transactions":9,"vwap":2463},"2025-07-23",22.35,22.44,0.94,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2448,"change":574,"percent_change":759,"volume":2469,"transactions":9,"vwap":2448},"2025-07-22",22.81,22.18,168200,{"date":2471,"open":2472,"high":2421,"low":2473,"close":2467,"change":276,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2467},"2025-07-21",22.94,22.38,-0.57,167200,{"date":2477,"open":2453,"high":2478,"low":2427,"close":2472,"change":2479,"percent_change":113,"volume":2480,"transactions":9,"vwap":2472},"2025-07-18",23.32,-0.04,122400,{"date":2482,"open":1748,"high":1756,"low":2483,"close":2176,"change":1827,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2176},"2025-07-17",22.55,1.64,158500,{"date":2487,"open":2488,"high":2453,"low":2489,"close":2490,"change":297,"percent_change":233,"volume":2491,"transactions":9,"vwap":2490},"2025-07-16",22.89,22.42,22.61,187800,{"date":2493,"open":1834,"high":2472,"low":20,"close":2494,"change":1918,"percent_change":152,"volume":2495,"transactions":9,"vwap":2494},"2025-07-15",22.8,162000,{"date":2497,"open":2498,"high":1818,"low":2427,"close":18,"change":83,"percent_change":1276,"volume":2499,"transactions":9,"vwap":18},"2025-07-14",22.62,213000,{"date":2501,"open":2059,"high":2402,"low":1843,"close":2442,"change":152,"percent_change":55,"volume":2166,"transactions":9,"vwap":2442},"2025-07-11",{"date":2503,"open":1818,"high":2478,"low":1848,"close":2490,"change":1200,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2490},"2025-07-10",-2.08,246700,{"date":2507,"open":1881,"high":1746,"low":2508,"close":2072,"change":21,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2072},"2025-07-09",22.34,2.39,183600,{"date":2512,"open":2080,"high":2080,"low":2513,"close":2483,"change":1064,"percent_change":1612,"volume":2514,"transactions":9,"vwap":2483},"2025-07-08",22.049999,236200,{"date":2516,"open":2153,"high":1746,"low":2431,"close":2059,"change":1612,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2059},"2025-07-07",-1.52,215000,{"date":2520,"open":2080,"high":2521,"low":1855,"close":2176,"change":221,"percent_change":687,"volume":2522,"transactions":9,"vwap":2176},"2025-07-03",23.29,234900,{"date":2524,"open":2525,"high":2525,"low":2229,"close":2442,"change":1058,"percent_change":759,"volume":2526,"transactions":9,"vwap":2442},"2025-07-02",23.22,706900,{"date":2528,"open":1811,"high":2529,"low":1824,"close":2084,"change":371,"percent_change":1835,"volume":2530,"transactions":9,"vwap":2084},"2025-07-01",23.66,369700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":298,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-30",23.93,24.08,22.97,23.049999,-3.15,287300,{"date":2540,"open":2176,"high":2541,"low":2542,"close":2543,"change":1714,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-27",23.98,22.32,23.8,3.48,1728300,{"date":2547,"open":2472,"high":2525,"low":2158,"close":1811,"change":55,"percent_change":372,"volume":2548,"transactions":9,"vwap":1811},"2025-06-26",166900,{"date":2550,"open":2551,"high":2551,"low":2188,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-25",23.14,22.82,-0.23,-1,278600,{"date":2557,"open":2558,"high":2559,"low":2067,"close":2536,"change":2479,"percent_change":113,"volume":2560,"transactions":9,"vwap":2536},"2025-06-24",23.38,23.39,182800,{"date":2562,"open":2190,"high":2072,"low":1860,"close":2072,"change":1217,"percent_change":849,"volume":2563,"transactions":9,"vwap":2072},"2025-06-23",176700,{"date":2565,"open":2566,"high":2494,"low":2542,"close":2436,"change":351,"percent_change":2074,"volume":2567,"transactions":9,"vwap":2436},"2025-06-20",22.72,221600,{"date":2569,"open":2443,"high":2447,"low":2570,"close":2188,"change":308,"percent_change":276,"volume":2571,"transactions":9,"vwap":2188},"2025-06-18",22.43,119400,{"date":2573,"open":2498,"high":2498,"low":218,"close":2408,"change":329,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2408},"2025-06-17",-1.1,152000,{"date":2577,"open":2158,"high":2578,"low":1848,"close":2467,"change":1078,"percent_change":1049,"volume":1743,"transactions":9,"vwap":2467},"2025-06-16",23.12,{"date":2580,"open":200,"high":2188,"low":220,"close":253,"change":1863,"percent_change":563,"volume":2581,"transactions":9,"vwap":253},"2025-06-13",155100,{"date":2583,"open":2584,"high":2051,"low":2585,"close":1867,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1867},"2025-06-12",21.34,21.3,0.76,3.51,231900,{"date":2590,"open":2591,"high":1887,"low":2052,"close":2199,"change":128,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2199},"2025-06-11",21.26,2.22,281200,{"date":2595,"open":210,"high":210,"low":2236,"close":1980,"change":1035,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1980},"2025-06-10",-3.86,313800,{"date":2599,"open":2525,"high":2600,"low":1974,"close":2601,"change":1731,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-09",23.4,22.01,-4.51,275200,{"date":2605,"open":2086,"high":2536,"low":2442,"close":2536,"change":168,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2536},"2025-06-06",2.13,218600,{"date":2609,"open":2432,"high":2065,"low":253,"close":208,"change":841,"percent_change":1297,"volume":2610,"transactions":9,"vwap":208},"2025-06-05",194900,{"date":2612,"open":2613,"high":1757,"low":2153,"close":2614,"change":783,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-04",23.3,22.85,-1.55,165200,{"date":2618,"open":2092,"high":2071,"low":2152,"close":1817,"change":1156,"percent_change":2105,"volume":2619,"transactions":9,"vwap":1817},"2025-06-03",279100,{"date":2621,"open":2622,"high":2623,"low":2488,"close":2169,"change":1334,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2169},"2025-06-02",23.58,23.96,-3.03,358900,{"date":2627,"open":2176,"high":367,"low":1854,"close":2543,"change":21,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2543},"2025-05-30",2.32,562700,{"date":2631,"open":2403,"high":2403,"low":2578,"close":2632,"change":1502,"percent_change":1071,"volume":2633,"transactions":9,"vwap":2632},"2025-05-29",23.26,401700,{"date":2635,"open":2437,"high":2401,"low":2060,"close":2636,"change":1180,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-28",23.72,3,510700,{"date":2640,"open":1848,"high":2092,"low":2200,"close":2163,"change":994,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2163},"2025-05-27",4.59,515500,{"date":2644,"open":2645,"high":17,"low":2646,"close":1843,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1843},"2025-05-23",21.4,21.37,0.6,2.8,254200,{"date":2651,"open":2652,"high":252,"low":2652,"close":2653,"change":1707,"percent_change":1141,"volume":2654,"transactions":9,"vwap":2653},"2025-05-22",21.33,21.42,256300,{"date":2656,"open":2657,"high":199,"low":1894,"close":2206,"change":1632,"percent_change":319,"volume":2658,"transactions":9,"vwap":2206},"2025-05-21",21.24,226800,{"date":2660,"open":2591,"high":2661,"low":2047,"close":2662,"change":1438,"percent_change":128,"volume":2663,"transactions":9,"vwap":2662},"2025-05-20",21.47,21.39,149900,{"date":2665,"open":2052,"high":242,"low":2666,"close":2132,"change":1188,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2132},"2025-05-19",20.63,-1.84,190100,{"date":2670,"open":2228,"high":242,"low":1961,"close":2148,"change":168,"percent_change":956,"volume":2671,"transactions":9,"vwap":2148},"2025-05-16",374300,{"date":2673,"open":2052,"high":2098,"low":2674,"close":2675,"change":1422,"percent_change":2676,"volume":1851,"transactions":9,"vwap":2675},"2025-05-15",20.61,21.21,2.02,{"date":2678,"open":1986,"high":2053,"low":2679,"close":1992,"change":1341,"percent_change":1255,"volume":2680,"transactions":9,"vwap":1992},"2025-05-14",20.57,252300,{"date":2682,"open":2683,"high":2683,"low":1902,"close":1986,"change":793,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1986},"2025-05-13",21.93,-3.19,462700,{"date":2687,"open":1842,"high":2688,"low":2689,"close":2690,"change":2438,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-12",22.27,19.4,21.32,1.91,462000,{"date":2694,"open":2695,"high":2126,"low":2696,"close":2697,"change":1714,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-09",20.26,19.9,20.92,3.98,643700,{"date":2701,"open":2702,"high":1917,"low":2702,"close":2703,"change":687,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-08",18.79,20.12,7.82,443400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1645,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-07",18.63,19.08,18.52,18.66,1.36,323000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1341,"percent_change":1835,"volume":2720,"transactions":9,"vwap":2719},"2025-05-06",18,18.47,17.67,18.41,163700,{"date":2722,"open":2723,"high":2358,"low":2723,"close":2724,"change":308,"percent_change":1187,"volume":2725,"transactions":9,"vwap":2724},"2025-05-05",17.98,18.26,153900,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":564,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-02",17.51,18.33,18.29,6.03,180500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1078,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-01",16.88,17.42,16.85,17.25,2.07,160100,{"date":2742,"open":2743,"high":2744,"low":179,"close":2745,"change":2553,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-30",16.8,17.11,16.9,-1.34,333100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1462,"percent_change":2008,"volume":2754,"transactions":9,"vwap":2753},"2025-04-29",17.08,17.28,17,17.13,301000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":460,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-04-28",17.3,17.58,16.98,17.14,-1.38,167600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1645,"percent_change":687,"volume":2769,"transactions":9,"vwap":2768},"2025-04-25",17.01,17.41,16.84,17.38,131300,{"date":183,"open":2771,"high":2772,"low":2773,"close":2753,"change":2008,"percent_change":1612,"volume":2774,"transactions":9,"vwap":2753},17.19,17.36,17.02,192500]