[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDT":3,"homepage-market-summary":31,"stock-historical-LQDT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LQDT","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},"Liquidity Services, Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Liquidity Services Inc is an online auction marketplace. It manages and sells inventory and equipment for business and government clients by operating a network of e-commerce marketplaces that enable buyers and sellers to transact in an efficient, automated environment offering across different product categories. The company has four reportable segments: GovDeals, Retail Supply Chain Group (RSCG), and Machinio & Software Solutions. It generates majority of its revenue from Retail Supply Chain Group (RSCG) segment which consists of marketplaces that enable corporations located in the United States and Canada to sell excess, returned, and overstocked consumer goods. Geographically, a substantial portion the company's revenue is generated from its business in United States.","818","Bethesda, MD",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},41.51,43.23,43.305,41.45,43.22,-1.71,-3.96,233125.269297,5379,42.1048,45,21.67,189217.25313648809,85,5184,{"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":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},219024,79943847.790395,31.82,"2025-04-24",[184,185,194,203,214,225,234,245,256,267,278,288,296,307,318,326,336,345,355,365,376,387,398,408,419,430,440,450,461,470,480,490,499,509,518,526,536,543,549,558,568,578,588,598,609,620,630,640,649,660,669,679,689,699,708,715,725,734,741,749,757,761,767,775,783,792,798,805,811,818,823,829,836,842,851,859,867,875,880,887,893,897,902,908,916,923,932,940,948,956,964,972,981,988,995,1001,1009,1016,1023,1032,1040,1047,1054,1061,1067,1075,1081,1089,1094,1102,1109,1115,1122,1128,1135,1141,1148,1155,1161,1169,1175,1182,1190,1197,1204,1211,1219,1226,1234,1241,1248,1256,1264,1271,1280,1289,1295,1303,1311,1318,1327,1334,1341,1349,1358,1366,1372,1381,1388,1394,1401,1408,1415,1421,1428,1436,1441,1449,1455,1460,1468,1474,1480,1487,1495,1502,1508,1513,1522,1529,1534,1541,1547,1552,1559,1563,1569,1576,1580,1587,1594,1602,1610,1613,1616,1622,1627,1632,1637,1644,1651,1658,1665,1670,1674,1679,1686,1692,1697,1703,1706,1711,1716,1721,1725,1729,1734,1740,1745,1749,1753,1758,1766,1773,1780,1786,1792,1799,1806,1815,1822,1830,1838,1845,1854,1861,1869,1877,1885,1892,1900,1906,1913,1921,1926,1932,1938,1946,1953,1959,1965,1973,1979,1985,1993,1997,2003,2009,2015,2021,2028,2036,2043,2049,2057,2063,2069,2076,2083,2089,2094,2102,2106,2114,2120,2126,2133,2138,2142,2147,2154,2161,2166,2171,2178,2185,2192,2199,2202,2207,2213,2221,2228,2235,2242,2249,2257,2264,2268,2277,2284,2290,2296,2303,2309,2314,2320,2328,2332,2339,2346,2353,2359,2366,2372,2379,2386,2392,2396,2401,2404,2410,2416,2420,2425,2431,2437,2443,2447,2451,2456,2460,2464,2469,2473,2477,2482,2488,2493,2497,2503,2507,2511,2514,2518,2523,2526,2530,2533,2537,2541,2544,2550,2554,2560,2564,2570,2573,2578,2584,2589,2595,2603,2608,2615,2622,2627,2630,2635,2640,2645,2649,2654,2660,2663],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},43.35,43.81,42.97,-0.01,-0.02,292297.67698,7410,43.2219,{"date":195,"open":196,"high":26,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",44.748,42.865,-0.41,-0.94,383750.877408,7807,43.5338,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",42.75,44.53,42.59,43.64,0.81,1.89,351173.966082,6615,43.645,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",43.44,43.675,42.77,42.83,-0.48,-1.11,273719.97181,4414,43.008,{"date":226,"open":227,"high":187,"low":228,"close":229,"change":190,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",43.25,42.795,43.31,-0.05,192784.503075,4301,43.2732,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",43.34,43.825,43.185,43.33,-0.28,-0.64,239418.685329,4214,43.3934,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",43.5,43.975,43.1377,43.61,0.215,0.5,211428.140423,4856,43.6308,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",42.64,43.43,42.38,43.395,0.675,1.58,236888.026475,6129,43.0467,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",42.6,43.14,42.31,42.72,-0.21,-0.49,142856.921461,4935,42.7722,{"date":279,"open":229,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",43.47,42.6467,42.93,0.1,0.23,192423.703958,5345,43.1054,{"date":289,"open":17,"high":290,"low":291,"close":219,"change":230,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",43.7232,42.74,-0.12,178679.03656,5565,43.0449,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",42.96,42.975,42.095,42.88,-0.3,-0.69,574865.376963,4408,42.849,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",43.69,43.7655,42.21,43.18,0.01,0.02,316291.802205,5538,43.0362,{"date":319,"open":216,"high":320,"low":321,"close":322,"change":273,"percent_change":220,"volume":323,"transactions":324,"vwap":325},"2026-09-16",43.79,42.985,43.17,164603.628181,4931,43.3372,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":82,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",43.04,43.65,42.695,43.38,0.79,172771.552592,5674,43.3458,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":159,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",42.565,43.32,42.35,1.29,124611.644941,4360,42.9945,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":176,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",42,42.7,41.9,42.49,2.41,112212.896472,3848,42.4282,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",41.18,41.8474,41.49,0.11,0.27,145178.751226,5230,41.5695,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",41.48,41.82,41.01,41.38,-0.27,-0.65,167438.16981,4391,41.5189,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",41.81,41.92,40.74,41.65,-0.455,-1.08,301114.646144,6575,41.6101,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",40.5,42.3,39.88,42.105,1.605,3.96,182827.117494,5239,41.61,{"date":399,"open":400,"high":401,"low":402,"close":389,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",39.83,40.56,39.42,1.11,2.82,236279.495987,5486,40.2353,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",39.45,40.43,39.03,39.39,0.06,0.15,283554.427087,6837,39.6665,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",41.27,41.585,38.49,39.33,-2.35,-5.64,406257.408439,9500,39.2791,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":168,"volume":437,"transactions":438,"vwap":439},"2026-08-31",41.57,42.6899,41.29,41.68,0.2,190220.908548,4764,41.9202,{"date":441,"open":442,"high":443,"low":444,"close":367,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",41.85,41.905,41,-0.31,-0.74,204326.848202,5521,41.4116,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",41.89,42.78,41.44,41.79,-0.1,-0.24,275762.39972,5725,42.0508,{"date":462,"open":463,"high":464,"low":465,"close":452,"change":466,"percent_change":467,"volume":468,"transactions":254,"vwap":469},"2026-08-26",43.3,43.59,41.75,-1.23,-2.85,170473.656885,42.3066,{"date":471,"open":227,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",43.7279,42.94,43.12,-0.11,-0.25,107288.124575,4689,43.1369,{"date":481,"open":482,"high":483,"low":484,"close":17,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",43.27,43.7473,42.935,-0.04,-0.09,122959.161886,4605,43.2745,{"date":491,"open":492,"high":261,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",43.02,42.52,0.52,1.22,162548.419749,4266,43.1758,{"date":500,"open":501,"high":502,"low":503,"close":205,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",43.03,43.425,42.54,-0.83,-1.9,113404.709925,4271,42.8489,{"date":510,"open":259,"high":511,"low":512,"close":513,"change":514,"percent_change":89,"volume":515,"transactions":516,"vwap":517},"2026-08-19",44.09,43.4,43.58,0.32,152057.181876,4949,43.7064,{"date":519,"open":520,"high":521,"low":260,"close":522,"change":159,"percent_change":341,"volume":523,"transactions":524,"vwap":525},"2026-08-18",42.98,43.3164,43.26,263599.585556,7570,42.9979,{"date":527,"open":528,"high":329,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",43.19,42.65,42.71,-0.76,-1.75,241911.767938,6313,43.0632,{"date":537,"open":328,"high":538,"low":282,"close":280,"change":103,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",43.53,1.23,106205.648111,4232,43.3393,{"date":544,"open":20,"high":331,"low":452,"close":473,"change":113,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",-0.39,321121.78411,6287,42.5183,{"date":550,"open":551,"high":322,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",41.72,43.11,1.33,3.18,226458.769885,7131,42.7632,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":48,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",41.11,41.9499,40.48,41.78,2.13,189806.340401,6605,41.4769,{"date":569,"open":570,"high":298,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",42.16,40.27,40.91,-1.15,-2.73,359332.375113,8149,40.8946,{"date":579,"open":580,"high":236,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",42.04,41.2,42.06,0.05,0.12,314965.382458,7462,42.092,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",40,43.82,42.01,4.47,11.91,545282.84181,10232,42.5471,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",38.35,39.2499,37.2373,37.54,-0.7,-1.83,184376.494208,4646,37.6234,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",39.35,39.6799,37.88,38.24,-1.06,-2.7,288270.845911,5466,38.6143,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":514,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",39,40.03,38.75,39.3,0.82,194624.343519,5803,39.3474,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":209,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",38.1,39.09,37.44,38.98,2.12,163851.605894,4230,38.7296,{"date":641,"open":642,"high":643,"low":613,"close":644,"change":240,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",38.32,38.41,38.17,-0.73,135715.097033,5845,38.183,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",39.2,39.36,38.15,38.45,-0.88,-2.24,195570.283701,6148,38.6168,{"date":661,"open":413,"high":662,"low":663,"close":424,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",39.77,39.13,0.37,0.95,185006.992736,6150,39.4745,{"date":670,"open":671,"high":635,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",38.03,37.995,38.96,1.4,3.73,111906.157589,3788,38.6934,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":108,"volume":686,"transactions":687,"vwap":688},"2026-07-24",37.73,38.29,37.33,37.56,0.09,183619.022345,3899,37.7538,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":655,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",37.76,37.92,37.35,37.47,-2.29,165653.882221,5866,37.652,{"date":700,"open":701,"high":702,"low":703,"close":600,"change":220,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",38.76,39.1,37.96,-1.24,134060.966144,3837,38.3473,{"date":709,"open":710,"high":622,"low":614,"close":711,"change":414,"percent_change":415,"volume":712,"transactions":713,"vwap":714},"2026-07-21",38.51,38.83,170672.1919,5003,38.7597,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":505,"volume":722,"transactions":723,"vwap":724},"2026-07-20",39.57,40.335,38.7,38.77,-0.75,126840.304047,4056,39.0447,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",40.63,41.28,39.15,39.52,-1.5,-3.66,369300,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":75,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-16",39.72,41.25,41.02,3.46,500100,{"date":742,"open":743,"high":590,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",39.099998,38.95,39.65,0.72,1.85,174800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":583,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-14",38.88,39.38,38.59,38.93,0.13,120700,{"date":758,"open":622,"high":717,"low":759,"close":751,"change":292,"percent_change":445,"volume":760,"transactions":9,"vwap":751},"2026-07-13",38.86,141200,{"date":762,"open":763,"high":622,"low":644,"close":622,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":622},"2026-07-10",38.58,0.42,1.09,128300,{"date":768,"open":769,"high":770,"low":771,"close":763,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-07-09",37.84,38.63,37.51,0.67,1.77,153700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":292,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",38.12,38.54,36.36,37.91,-0.32,267700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",38.69,39.0099983,37.78,38.029999,-0.35,-0.91,177100,{"date":793,"open":642,"high":794,"low":795,"close":796,"change":314,"percent_change":583,"volume":797,"transactions":9,"vwap":796},"2026-07-06",38.84,37.6,38.38,178100,{"date":799,"open":800,"high":801,"low":682,"close":802,"change":803,"percent_change":655,"volume":804,"transactions":9,"vwap":802},"2026-07-02",38.91,39.02,38.36,-0.34,172900,{"date":806,"open":663,"high":807,"low":642,"close":719,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":719},"2026-07-01",39.66,-0.42,-1.07,229900,{"date":812,"open":813,"high":814,"low":622,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-30",39.12,39.59,0.03,0.08,340300,{"date":819,"open":652,"high":820,"low":622,"close":633,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":633},"2026-06-29",39.93,0,297700,{"date":824,"open":825,"high":651,"low":826,"close":633,"change":665,"percent_change":827,"volume":828,"transactions":9,"vwap":633},"2026-06-26",38.25,37.53,2.49,683500,{"date":830,"open":831,"high":611,"low":832,"close":833,"change":531,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",38.81,38.049999,38.14,-1.95,197800,{"date":837,"open":763,"high":838,"low":839,"close":840,"change":137,"percent_change":118,"volume":841,"transactions":9,"vwap":840},"2026-06-24",39.55,38.34,38.9,162500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",37.55,38.64,37.25,38.44,0.92,2.45,184200,{"date":852,"open":853,"high":854,"low":693,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",37.79,37.95,37.52,-0.37,-0.98,267900,{"date":860,"open":861,"high":703,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",37.12,36.52,37.89,1.35,3.69,304100,{"date":868,"open":869,"high":870,"low":779,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",37.32,37.75,36.54,-0.93,-2.48,197400,{"date":876,"open":854,"high":877,"low":878,"close":694,"change":198,"percent_change":383,"volume":879,"transactions":9,"vwap":694},"2026-06-16",38.040001,37.07,203100,{"date":881,"open":854,"high":882,"low":883,"close":613,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":613},"2026-06-15",38,37,-0.06,-0.16,138000,{"date":888,"open":889,"high":890,"low":694,"close":891,"change":821,"percent_change":821,"volume":892,"transactions":9,"vwap":891},"2026-06-12",38.080002,38.43,37.94,127500,{"date":894,"open":863,"high":614,"low":895,"close":891,"change":584,"percent_change":514,"volume":896,"transactions":9,"vwap":891},"2026-06-11",37.43,166000,{"date":898,"open":899,"high":644,"low":681,"close":900,"change":816,"percent_change":74,"volume":901,"transactions":9,"vwap":900},"2026-06-10",37.85,37.82,155900,{"date":903,"open":904,"high":692,"low":904,"close":905,"change":765,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-09",36.93,37.74,2.97,158500,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",37.37,37.87,36.65,-0.58,-1.56,184800,{"date":917,"open":904,"high":918,"low":919,"close":920,"change":921,"percent_change":332,"volume":922,"transactions":9,"vwap":920},"2026-06-05",37.39,36.83,37.23,0.29,98600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",36.39,37.49,36.13,36.94,0.8,2.21,140500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":885,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",36.26,36.58,35.79,36.14,-0.44,156700,{"date":941,"open":904,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",37.16,35.94,36.3,-0.72,-1.94,132300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":209,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-01",36.17,37.11,36.029999,37.02,2.24,176200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":292,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-29",36.099998,36.29,35.82,36.21,-0.33,192700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":361,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",36,36.51,35.71,36.33,0.75,184700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",35.9,36.24,35.58,36.060001,0.3,0.84,140700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":553,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-26",34.52,35.85,35.76,3.86,134900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":284,"percent_change":772,"volume":994,"transactions":9,"vwap":993},"2026-05-22",34.29,34.51,33.77,34.43,222200,{"date":996,"open":997,"high":990,"low":998,"close":999,"change":476,"percent_change":645,"volume":1000,"transactions":9,"vwap":999},"2026-05-21",34.17,33.19,34.2,104200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":168,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",33.9,34.48,33.32,34.45,1.41,148400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":685,"percent_change":361,"volume":1015,"transactions":9,"vwap":1014},"2026-05-19",33.76,34.12,33.28,33.97,121500,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":848,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",33,34.02,33.88,2.79,103000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",33.48,34.3,32.9,32.96,-0.38,-1.14,149600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":97,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",33.3,33.38,32.79,33.34,0.17,161400,{"date":1041,"open":1013,"high":1042,"low":1043,"close":1044,"change":198,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",33.7,32.84,33.17,-1.22,212200,{"date":1048,"open":1049,"high":1050,"low":1044,"close":1051,"change":721,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",34.35,34.58,33.58,-2.18,190000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":822,"transactions":9,"vwap":1058},"2026-05-11",36.15,34.049999,34.33,-1.86,-5.14,{"date":1062,"open":959,"high":1063,"low":1064,"close":1065,"change":884,"percent_change":113,"volume":1066,"transactions":9,"vwap":1065},"2026-05-08",36.35,35.45,36.19,166800,{"date":1068,"open":1069,"high":711,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",37.97,35.19,36.25,-0.97,-2.61,246400,{"date":1076,"open":926,"high":1077,"low":928,"close":1078,"change":755,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-06",37.67,37.22,0.35,192600,{"date":1082,"open":1083,"high":844,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",36.07,36.049999,37.09,1.27,3.55,180200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":960,"change":486,"percent_change":476,"volume":1093,"transactions":9,"vwap":960},"2026-05-04",35.65,36.32,169800,{"date":1095,"open":1096,"high":966,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",35.75,35.43,35.91,0.26,0.73,135400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1091,"change":1107,"percent_change":332,"volume":1108,"transactions":9,"vwap":1091},"2026-04-30",35.35,36.080002,35.18,0.28,143700,{"date":1110,"open":1111,"high":1084,"low":1112,"close":1113,"change":371,"percent_change":531,"volume":1114,"transactions":9,"vwap":1113},"2026-04-29",35.44,35,35.37,181100,{"date":1116,"open":1117,"high":943,"low":1118,"close":1119,"change":1120,"percent_change":495,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",34.57,34.029999,35.64,0.43,137700,{"date":1123,"open":1112,"high":1124,"low":1125,"close":1126,"change":514,"percent_change":848,"volume":1127,"transactions":9,"vwap":1126},"2026-04-27",35.67,34.93,35.21,133500,{"date":1129,"open":1058,"high":1130,"low":1131,"close":1132,"change":1120,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-24",35.16,33.87,34.89,1.25,124500,{"date":1136,"open":1137,"high":1112,"low":1138,"close":1139,"change":314,"percent_change":414,"volume":1140,"transactions":9,"vwap":1139},"2026-04-23",34.34,34.23,34.46,210700,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1100,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",33.8,34.78,34.44,2.17,142700,{"date":1149,"open":1150,"high":983,"low":1151,"close":1152,"change":371,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-21",33.96,33.39,33.71,-0.79,189200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1157,"change":190,"percent_change":884,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",33.98,34.36,32.89,151100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":168,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-17",34.14,34.61,33.91,34,1.43,199700,{"date":1170,"open":1011,"high":999,"low":1171,"close":1172,"change":1173,"percent_change":808,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",33.49,33.52,-0.14,130300,{"date":1176,"open":1177,"high":1152,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",33.0099983,33.66,0.58,1.75,106600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":168,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-14",32.55,33.14,32.37,33.080002,1.47,147900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1038,"percent_change":494,"volume":1196,"transactions":9,"vwap":1195},"2026-04-13",32.24,32.72,31.98,32.6,160400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":584,"percent_change":664,"volume":1203,"transactions":9,"vwap":1202},"2026-04-10",32.14,32.52,31.77,32.43,223400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":514,"percent_change":176,"volume":1210,"transactions":9,"vwap":1209},"2026-04-09",32.040001,32.51,31.46,32.31,107000,{"date":1212,"open":1213,"high":1193,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",32.48,31.96,31.99,0.44,1.39,168700,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1038,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",31.27,31.85,31.55,0.54,194300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":90,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-06",31.17,31.67,31.049999,31.38,0.71,107100,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":978,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",30.28,31.5,31.16,0.97,151300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":921,"percent_change":665,"volume":1247,"transactions":9,"vwap":1246},"2026-04-01",30.74,31.26,30.56,30.86,132200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":332,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-31",30.3,30.81,29.57,30.57,2.65,182200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":921,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",29.49,30.049999,29.47,29.78,0.98,133000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1258,"change":445,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-03-27",29.48,29.7,29.13,-1.04,69800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-26",30.17,30.71,29.79,29.8,-0.68,-2.23,111800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",30.49,30.53,29.74,30.48,0.39,1.3,120100,{"date":1290,"open":1252,"high":1291,"low":1292,"close":1293,"change":415,"percent_change":252,"volume":1294,"transactions":9,"vwap":1293},"2026-03-24",30.25,29.43,30.09,119200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1287,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-23",29.44,30.34,29.17,29.94,4.54,168300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":90,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-20",28.42,28.92,28.01,28.64,0.77,751800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1305,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1305},"2026-03-19",27.89,28.55,0.31,1.1,121200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-18",28.2,29.02,28,28.11,-0.19,-0.67,137600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":284,"percent_change":626,"volume":1333,"transactions":9,"vwap":1332},"2026-03-17",28.38,28.93,28.09,28.3,262700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":856,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-16",28.74,27.99,28.07,-1.3,157200,{"date":1342,"open":1343,"high":1252,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",29.52,28.41,28.44,-0.78,-2.67,153500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-12",30.79,31.12,29.19,29.22,-2.02,-6.47,170000,{"date":1359,"open":1360,"high":1361,"low":1228,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-11",31.8,32.17,31.24,-1,-3.1,80100,{"date":1367,"open":1192,"high":1368,"low":1369,"close":1192,"change":962,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1192},"2026-03-10",33.09,32.09,-1.01,137100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-09",31.51,32.69,31.02,32.57,0.6,1.88,365600,{"date":1382,"open":1383,"high":1195,"low":1384,"close":1385,"change":1325,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-06",32.11,31.6,31.97,-2.05,186100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1038,"percent_change":494,"volume":1393,"transactions":9,"vwap":1392},"2026-03-05",32.42,33.12,32.64,98700,{"date":1395,"open":1390,"high":1368,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-04",32.36,32.47,0.19,0.59,117600,{"date":1402,"open":1403,"high":1184,"low":1404,"close":1405,"change":1107,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",31.66,31.36,32.28,0.88,151600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1286,"percent_change":539,"volume":1414,"transactions":9,"vwap":1413},"2026-03-02",30.84,32.34,30.61,32,196100,{"date":1416,"open":1417,"high":1418,"low":1253,"close":1419,"change":1398,"percent_change":1378,"volume":1420,"transactions":9,"vwap":1419},"2026-02-27",31.030001,31.94,31.61,138300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":55,"percent_change":1179,"volume":1427,"transactions":9,"vwap":1426},"2026-02-26",31.34,31.62,31.08,31.42,103500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1362,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1362},"2026-02-25",30.65,31.4,30.33,0.56,1.83,126200,{"date":1437,"open":1430,"high":1438,"low":1298,"close":1439,"change":230,"percent_change":885,"volume":1440,"transactions":9,"vwap":1439},"2026-02-24",30.91,30.68,135000,{"date":1442,"open":1443,"high":1223,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",31.45,30.59,30.73,-1.12,-3.52,170200,{"date":1450,"open":1451,"high":1413,"low":1452,"close":1222,"change":1453,"percent_change":90,"volume":1454,"transactions":9,"vwap":1222},"2026-02-20",31.69,31.19,0.07,102900,{"date":1456,"open":1223,"high":1457,"low":1423,"close":1458,"change":152,"percent_change":755,"volume":1459,"transactions":9,"vwap":1458},"2026-02-19",32.02,31.78,176700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":970,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-18",31.01,31.81,30.67,31.74,2.42,144900,{"date":1469,"open":1246,"high":1470,"low":1236,"close":1471,"change":1099,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-17",31.35,30.99,0.85,245700,{"date":1475,"open":1430,"high":1476,"low":1477,"close":1445,"change":137,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1445},"2026-02-13",30.95,30.26,1.52,215100,{"date":1481,"open":1223,"high":1413,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-12",29.67,30.27,-1.16,-3.69,178300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":731,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-11",32.93,33.23,31.11,31.43,-4.56,169700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1489,"change":1500,"percent_change":1346,"volume":1501,"transactions":9,"vwap":1489},"2026-02-10",32.86,33.61,32.77,-0.26,229400,{"date":1503,"open":1504,"high":1013,"low":1195,"close":998,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":998},"2026-02-09",32.82,0.68,2.09,213800,{"date":1509,"open":1377,"high":998,"low":1510,"close":1207,"change":938,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1207},"2026-02-06",32.18,-1.34,221000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-05",32.12,33.47,32.049999,32.95,1.48,4.7,339700,{"date":1523,"open":1524,"high":1525,"low":1464,"close":1526,"change":1527,"percent_change":456,"volume":1528,"transactions":9,"vwap":1526},"2026-02-04",31.68,31.76,31.47,-0.03,192300,{"date":1530,"open":1200,"high":1531,"low":1471,"close":1237,"change":1030,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1237},"2026-02-03",32.62,-3.49,145100,{"date":1535,"open":1413,"high":1536,"low":1537,"close":1392,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1392},"2026-02-02",32.88,31.93,0.64,2,157700,{"date":1542,"open":1222,"high":1543,"low":1374,"close":1413,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1413},"2026-01-30",32.15,-0.15,-0.47,123700,{"date":1548,"open":1549,"high":1550,"low":1237,"close":1543,"change":1216,"percent_change":1217,"volume":1551,"transactions":9,"vwap":1543},"2026-01-29",31.88,32.3,123100,{"date":1553,"open":1554,"high":1405,"low":1555,"close":1556,"change":1557,"percent_change":790,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",32.19,31.54,31.71,-0.29,120000,{"date":1560,"open":1229,"high":1561,"low":1555,"close":1413,"change":1079,"percent_change":403,"volume":1562,"transactions":9,"vwap":1413},"2026-01-27",32.21,114900,{"date":1564,"open":1565,"high":1566,"low":1470,"close":1567,"change":1544,"percent_change":1545,"volume":1568,"transactions":9,"vwap":1567},"2026-01-26",31.79,32.25,31.65,110500,{"date":1570,"open":1413,"high":1571,"low":1572,"close":1360,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1360},"2026-01-23",32.33,31.58,-0.2,-0.62,81800,{"date":1577,"open":1413,"high":1578,"low":1549,"close":1413,"change":360,"percent_change":82,"volume":1579,"transactions":9,"vwap":1413},"2026-01-22",32.61,125600,{"date":1581,"open":1582,"high":1537,"low":1583,"close":1584,"change":1538,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",31.48,31.059999,31.89,2.05,187600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":230,"percent_change":885,"volume":1593,"transactions":9,"vwap":1592},"2026-01-20",30.87,31.72,30.54,31.25,118700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-16",32.16,32.26,31.3,-0.53,-1.67,116500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":55,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-15",31.7,32.060001,31.22,31.83,0.57,121000,{"date":1611,"open":1237,"high":1458,"low":1221,"close":1567,"change":884,"percent_change":1324,"volume":1612,"transactions":9,"vwap":1567},"2026-01-14",138200,{"date":1614,"open":1458,"high":1222,"low":1362,"close":1556,"change":283,"percent_change":514,"volume":1615,"transactions":9,"vwap":1556},"2026-01-13",86900,{"date":1617,"open":1618,"high":1604,"low":1619,"close":1419,"change":1315,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1419},"2026-01-12",31.15,30.9,0.99,141800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1598,"change":816,"percent_change":1099,"volume":1233,"transactions":9,"vwap":1598},"2026-01-09",31.23,31.52,30.75,{"date":1628,"open":1629,"high":1526,"low":1630,"close":1606,"change":1107,"percent_change":123,"volume":1631,"transactions":9,"vwap":1606},"2026-01-08",30.72,30.2,79200,{"date":1633,"open":1618,"high":1618,"low":1634,"close":1635,"change":190,"percent_change":884,"volume":1636,"transactions":9,"vwap":1635},"2026-01-07",30.55,30.94,95300,{"date":1638,"open":1639,"high":1491,"low":1640,"close":1641,"change":1107,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-06",30.31,30.16,30.96,0.91,128500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1439,"change":765,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1439},"2026-01-05",29.45,30.78,29.11,3.68,168000,{"date":1652,"open":1298,"high":1653,"low":1654,"close":1655,"change":945,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-02",30.45,29.56,29.59,-2.38,278000,{"date":1659,"open":1660,"high":1661,"low":1291,"close":1639,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1639},"2025-12-31",31.28,31.49,-1.1,-3.5,156500,{"date":1666,"open":1524,"high":1510,"low":1404,"close":1667,"change":371,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-30",31.41,-0.85,192500,{"date":1671,"open":1672,"high":1201,"low":1438,"close":1524,"change":103,"percent_change":1673,"volume":1467,"transactions":9,"vwap":1524},"2025-12-29",31.1,1.7,{"date":1675,"open":1676,"high":1228,"low":1410,"close":1618,"change":921,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1618},"2025-12-26",30.89,0.94,86100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1246,"change":475,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1246},"2025-12-24",30.97,31.2,30.51,-0.36,93000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1681,"change":755,"percent_change":764,"volume":1691,"transactions":9,"vwap":1681},"2025-12-23",30.85,31.37,30.8,134200,{"date":1693,"open":1625,"high":1543,"low":1694,"close":1410,"change":604,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1410},"2025-12-22",30.83,-2.22,240300,{"date":1698,"open":1424,"high":1699,"low":1425,"close":1555,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1555},"2025-12-19",31.75,-0.18,-0.57,398600,{"date":1704,"open":1565,"high":1214,"low":1555,"close":1590,"change":74,"percent_change":772,"volume":1705,"transactions":9,"vwap":1590},"2025-12-18",190100,{"date":1707,"open":1708,"high":1383,"low":1231,"close":1374,"change":1709,"percent_change":914,"volume":1710,"transactions":9,"vwap":1374},"2025-12-17",31.95,-0.5,166600,{"date":1712,"open":1418,"high":1596,"low":1598,"close":1713,"change":816,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-16",32.0099983,0.25,170800,{"date":1717,"open":1413,"high":1718,"low":1719,"close":1537,"change":360,"percent_change":1079,"volume":1720,"transactions":9,"vwap":1537},"2025-12-15",32.4,31.73,180900,{"date":1722,"open":1567,"high":1723,"low":1223,"close":181,"change":360,"percent_change":1079,"volume":1724,"transactions":9,"vwap":181},"2025-12-12",31.92,160200,{"date":1726,"open":1451,"high":1727,"low":1582,"close":1556,"change":1453,"percent_change":90,"volume":1728,"transactions":9,"vwap":1556},"2025-12-11",31.91,227900,{"date":1730,"open":1619,"high":1214,"low":1619,"close":1731,"change":746,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-10",31.64,2.33,186700,{"date":1735,"open":1293,"high":1736,"low":1293,"close":1737,"change":332,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-09",31.14,30.92,2.62,157100,{"date":1741,"open":1483,"high":1653,"low":1300,"close":1742,"change":283,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-08",30.13,0.33,135100,{"date":1746,"open":1275,"high":1236,"low":1747,"close":1748,"change":83,"percent_change":128,"volume":1691,"transactions":9,"vwap":1748},"2025-12-05",29.72,30.030001,{"date":1750,"open":1483,"high":1483,"low":1747,"close":1751,"change":240,"percent_change":872,"volume":1752,"transactions":9,"vwap":1751},"2025-12-04",29.89,152900,{"date":1754,"open":1252,"high":1298,"low":1755,"close":1273,"change":970,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1273},"2025-12-03",29.55,2.55,175100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":808,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-02",29.81,30,29.37,29.42,-1.41,124900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1573,"percent_change":1325,"volume":1772,"transactions":9,"vwap":1771},"2025-12-01",29.75,30.37,29.58,29.84,194900,{"date":1774,"open":1775,"high":1776,"low":1252,"close":1777,"change":113,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-28",30.11,30.35,30.040001,-0.56,107800,{"date":1781,"open":1782,"high":1783,"low":1748,"close":1784,"change":884,"percent_change":1573,"volume":1785,"transactions":9,"vwap":1784},"2025-11-26",30.12,30.36,30.21,265000,{"date":1787,"open":1788,"high":1776,"low":1305,"close":1483,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1483},"2025-11-25",28.75,1.49,5.18,342100,{"date":1793,"open":1794,"high":1306,"low":1795,"close":1796,"change":626,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-24",27.91,27.8,28.78,2.93,402200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-21",25.76,27.96,2.25,8.75,470400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-20",25.45,27.64,25.08,25.71,3.03,13.36,643300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":283,"percent_change":1216,"volume":1821,"transactions":9,"vwap":1820},"2025-11-19",22.55,22.89,22.42,22.68,165900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":514,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-18",22.17,22.9,22.1,22.58,1.44,307600,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-17",23.030001,22.24,22.26,-0.92,-3.97,146200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":884,"percent_change":1500,"volume":1844,"transactions":9,"vwap":1843},"2025-11-14",22.96,23.2,22.72,23.18,147200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-13",23.63,23.8,23.15,23.24,-0.63,-2.64,187900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":584,"percent_change":97,"volume":1860,"transactions":9,"vwap":1859},"2025-11-12",23.91,24.040001,23.46,23.87,217200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":764,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-11",23.32,23.88,23.11,23.75,1.8,205900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":39,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",22.79,23.34,22.41,23.33,2.91,138100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":97,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-07",22.16,22.7,22.030001,22.67,2.3,202500,{"date":1886,"open":1887,"high":1888,"low":27,"close":1879,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1879},"2025-11-06",23.39,23.54,-1.31,-5.58,209600,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-05",23.23,23.74,23.47,0.36,1.56,172700,{"date":1901,"open":1858,"high":1902,"low":1903,"close":1865,"change":274,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1865},"2025-11-04",23.67,22.99,-2.08,115500,{"date":1907,"open":1864,"high":1908,"low":1909,"close":1910,"change":803,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-03",23.97,23.56,23.6,-1.42,172800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":772,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",23.65,23.95,23.51,23.94,0.16,131400,{"date":1922,"open":1923,"high":1848,"low":1923,"close":1924,"change":1099,"percent_change":403,"volume":1925,"transactions":9,"vwap":1924},"2025-10-30",23.5,23.78,113800,{"date":1927,"open":1928,"high":1929,"low":1850,"close":1930,"change":1574,"percent_change":1931,"volume":756,"transactions":9,"vwap":1930},"2025-10-29",24.11,24.3,23.52,-2.57,{"date":1933,"open":1856,"high":1934,"low":1935,"close":1936,"change":414,"percent_change":1714,"volume":1937,"transactions":9,"vwap":1936},"2025-10-28",24.49,23.86,24.14,86500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":446,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-27",24.91,25.01,24.02,24.08,-2.98,136400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1099,"percent_change":142,"volume":1952,"transactions":9,"vwap":1951},"2025-10-24",24.69,25.02,24.58,24.82,113500,{"date":1954,"open":1955,"high":1940,"low":1955,"close":1956,"change":1120,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-23",24.13,24.56,1.78,111000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1955,"change":313,"percent_change":152,"volume":1964,"transactions":9,"vwap":1955},"2025-10-22",24.19,24.43,23.76,205200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":978,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-21",23.82,24.32,23.62,24.12,1.26,99300,{"date":1974,"open":1975,"high":1864,"low":1975,"close":1967,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1967},"2025-10-20",23.29,0.61,2.63,135300,{"date":1980,"open":1850,"high":1981,"low":1982,"close":1983,"change":113,"percent_change":645,"volume":1984,"transactions":9,"vwap":1983},"2025-10-17",23.48,23.059999,23.21,119100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":457,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-16",23.72,23.79,23.27,23.38,-1.02,121700,{"date":1994,"open":1928,"high":1995,"low":1996,"close":1969,"change":938,"percent_change":605,"volume":1958,"transactions":9,"vwap":1969},"2025-10-15",24.39,23.57,{"date":1998,"open":1999,"high":2000,"low":1924,"close":2001,"change":457,"percent_change":2002,"volume":1168,"transactions":9,"vwap":2001},"2025-10-14",23.99,24.4,24.059999,-0.99,{"date":2004,"open":1858,"high":2005,"low":2006,"close":1929,"change":403,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1929},"2025-10-13",24.41,22.8,4.79,289400,{"date":2010,"open":1915,"high":1918,"low":2011,"close":2012,"change":2013,"percent_change":505,"volume":2014,"transactions":9,"vwap":2012},"2025-10-10",23.12,23.19,-0.45,182100,{"date":2016,"open":1928,"high":2017,"low":1969,"close":2018,"change":2019,"percent_change":1278,"volume":2020,"transactions":9,"vwap":2018},"2025-10-09",24.35,23.64,-0.54,174600,{"date":2022,"open":2023,"high":2024,"low":1935,"close":2025,"change":615,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-08",25.28,25.3,24.18,-4.2,241100,{"date":2029,"open":2030,"high":2031,"low":1810,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-07",27.01,27.030001,25.24,-1.85,-6.83,264500,{"date":2037,"open":2038,"high":1809,"low":2039,"close":2040,"change":2041,"percent_change":914,"volume":2042,"transactions":9,"vwap":2040},"2025-10-06",27.52,27.040001,27.09,-0.43,130600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2038,"change":1216,"percent_change":2048,"volume":1912,"transactions":9,"vwap":2038},"2025-10-03",27.26,27.88,27.19,1.62,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":789,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-02",27.43,27.46,26.92,27.08,-1.28,165600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2051,"change":821,"percent_change":821,"volume":2062,"transactions":9,"vwap":2051},"2025-10-01",27.16,27.49,26.94,127900,{"date":2064,"open":2051,"high":2065,"low":2066,"close":2051,"change":2067,"percent_change":1557,"volume":2068,"transactions":9,"vwap":2051},"2025-09-30",27.61,27.11,-0.08,156400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":74,"percent_change":1309,"volume":2075,"transactions":9,"vwap":2074},"2025-09-29",27.44,27.54,26.99,27.51,109800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2067,"percent_change":1557,"volume":2082,"transactions":9,"vwap":2081},"2025-09-26",27.37,27.79,27.13,27.3,161300,{"date":2084,"open":2081,"high":2085,"low":2086,"close":2087,"change":1700,"percent_change":372,"volume":2088,"transactions":9,"vwap":2087},"2025-09-25",27.56,27.2,27.38,161200,{"date":2090,"open":2074,"high":2091,"low":2092,"close":2085,"change":816,"percent_change":921,"volume":2093,"transactions":9,"vwap":2085},"2025-09-24",27.82,27.36,116100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":198,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-23",27.9,28.16,27.35,27.48,-1.47,145300,{"date":2103,"open":2104,"high":1322,"low":2071,"close":1313,"change":584,"percent_change":1120,"volume":2105,"transactions":9,"vwap":1313},"2025-09-22",27.73,193500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1545,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-19",28.32,28.61,27.72,27.77,-1.66,531600,{"date":2115,"open":1338,"high":2116,"low":2104,"close":2117,"change":2118,"percent_change":773,"volume":2119,"transactions":9,"vwap":2117},"2025-09-18",28.33,28.24,0.49,170100,{"date":2121,"open":1307,"high":2122,"low":2123,"close":2124,"change":302,"percent_change":809,"volume":2125,"transactions":9,"vwap":2124},"2025-09-17",28.72,27.7,27.75,265100,{"date":2127,"open":2065,"high":2128,"low":2129,"close":2130,"change":1216,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-16",28.059999,27.28,28.049999,1.59,232400,{"date":2134,"open":2059,"high":2135,"low":2136,"close":2065,"change":1216,"percent_change":2048,"volume":2137,"transactions":9,"vwap":2065},"2025-09-15",27.62,27,165700,{"date":2139,"open":2047,"high":2071,"low":2136,"close":2140,"change":2067,"percent_change":1557,"volume":2141,"transactions":9,"vwap":2140},"2025-09-12",27.17,140900,{"date":2143,"open":2136,"high":2098,"low":2136,"close":2144,"change":1398,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-11",27.25,0.7,160900,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":746,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-10",26.12,27.24,27.059999,2.73,298100,{"date":2155,"open":2156,"high":2061,"low":2157,"close":2158,"change":1574,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-09",26.88,26.33,26.34,-2.3,129800,{"date":2162,"open":2163,"high":2136,"low":2164,"close":2165,"change":1398,"percent_change":1232,"volume":1302,"transactions":9,"vwap":2165},"2025-09-08",26.86,26.42,26.96,{"date":2167,"open":2039,"high":2080,"low":2168,"close":2169,"change":885,"percent_change":2170,"volume":2088,"transactions":9,"vwap":2169},"2025-09-05",26.47,26.77,-0.59,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1433,"percent_change":636,"volume":2177,"transactions":9,"vwap":2176},"2025-09-04",26.49,26.98,26.37,26.93,129400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2175,"change":1714,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2175},"2025-09-03",26,26.56,25.8,0.96,230600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2149,"change":1545,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2149},"2025-09-02",26.28,26.45,26.09,-1.77,198300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":921,"percent_change":1316,"volume":2198,"transactions":9,"vwap":2197},"2025-08-29",26.4,26.63,26.19,26.59,197700,{"date":2200,"open":2188,"high":2168,"low":2189,"close":2201,"change":313,"percent_change":152,"volume":2020,"transactions":9,"vwap":2201},"2025-08-28",26.3,{"date":2203,"open":2194,"high":2204,"low":2205,"close":2206,"change":273,"percent_change":1153,"volume":1821,"transactions":9,"vwap":2206},"2025-08-27",26.82,26.22,26.29,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":456,"percent_change":1029,"volume":1765,"transactions":9,"vwap":2212},"2025-08-26",26.65,26.76,26.38,26.5,{"date":2214,"open":2215,"high":2216,"low":2164,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-25",27.049999,27.21,26.6,-0.6,-2.21,214600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2086,"change":176,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2086},"2025-08-22",26.39,27.55,26.2,3.82,279800,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2225,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2225},"2025-08-21",25.31,26.31,0.69,2.7,189800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1527,"percent_change":292,"volume":2241,"transactions":9,"vwap":2240},"2025-08-20",25.5,25.81,25.17,25.51,312100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1500,"percent_change":1370,"volume":2248,"transactions":9,"vwap":2247},"2025-08-19",25.95,26.07,25.41,25.54,316300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2182,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2182},"2025-08-18",25.4,25.88,25.18,0.4,1.57,345400,{"date":2258,"open":2259,"high":2194,"low":2260,"close":2251,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2251},"2025-08-15",26.24,25.049999,-0.82,-3.13,467900,{"date":2265,"open":2182,"high":2206,"low":2266,"close":2205,"change":1453,"percent_change":361,"volume":2267,"transactions":9,"vwap":2205},"2025-08-14",25.66,286700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-13",25.030001,26.32,24.72,26.15,1.16,4.64,451700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1120,"percent_change":1180,"volume":2283,"transactions":9,"vwap":2282},"2025-08-12",24.66,25.53,24.5,24.99,372400,{"date":2285,"open":2286,"high":2287,"low":2286,"close":1956,"change":1399,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1956},"2025-08-11",23.71,24.63,2.46,325800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1908,"change":978,"percent_change":1086,"volume":2295,"transactions":9,"vwap":1908},"2025-08-08",22.53,24.2,22.3,571800,{"date":2297,"open":2298,"high":2299,"low":1975,"close":1902,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1902},"2025-08-07",24.86,25.69,-1.18,-4.75,431300,{"date":2304,"open":1962,"high":2305,"low":2306,"close":2307,"change":1216,"percent_change":1867,"volume":2308,"transactions":9,"vwap":2307},"2025-08-06",25.15,24.26,24.85,301300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2005,"change":83,"percent_change":1179,"volume":2283,"transactions":9,"vwap":2005},"2025-08-05",24.38,24.55,24.16,{"date":2315,"open":2316,"high":1929,"low":1981,"close":2317,"change":332,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-04",23.68,24.27,3.36,183800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1981,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1981},"2025-08-01",23.58,23.61,23.049999,-0.4,-1.68,221500,{"date":2329,"open":1929,"high":1929,"low":1910,"close":1864,"change":1684,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1864},"2025-07-31",-1.49,312500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1557,"percent_change":2300,"volume":2338,"transactions":9,"vwap":2337},"2025-07-30",24.45,25.73,24.09,24.24,765600,{"date":2340,"open":2311,"high":2341,"low":2342,"close":2343,"change":514,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-29",24.7,24.34,24.53,1.32,308100,{"date":2347,"open":2298,"high":2348,"low":2349,"close":2350,"change":1851,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-28",25.25,24.030001,24.21,-2.54,198400,{"date":2354,"open":2355,"high":2023,"low":2356,"close":2357,"change":371,"percent_change":383,"volume":2358,"transactions":9,"vwap":2357},"2025-07-25",25.16,24.57,24.84,316800,{"date":2360,"open":2361,"high":2201,"low":2362,"close":2363,"change":1991,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-24",26.14,24.9,25.11,-3.9,344800,{"date":2367,"open":1951,"high":2273,"low":2279,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-23",26.13,1.45,5.88,378300,{"date":2373,"open":2374,"high":2307,"low":2375,"close":2376,"change":1919,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-22",24.61,24.47,24.68,0.65,180700,{"date":2380,"open":2357,"high":2381,"low":2382,"close":2383,"change":240,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-21",25.09,24.37,24.52,-1.13,179700,{"date":2387,"open":2246,"high":2246,"low":2388,"close":2389,"change":1684,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-18",24.71,24.8,-1.43,216700,{"date":2393,"open":2312,"high":2024,"low":2343,"close":2355,"change":2145,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2355},"2025-07-17",2.86,244600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2398,"change":584,"percent_change":2118,"volume":1459,"transactions":9,"vwap":2398},"2025-07-16",24.46,24.65,24.1,{"date":2402,"open":1929,"high":2356,"low":1928,"close":2342,"change":55,"percent_change":970,"volume":2403,"transactions":9,"vwap":2342},"2025-07-15",252500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2313,"change":284,"percent_change":2183,"volume":2409,"transactions":9,"vwap":2313},"2025-07-14",23.9,24.25,23.73,193800,{"date":2411,"open":2311,"high":1962,"low":2412,"close":2413,"change":1545,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-11",23.85,23.93,-1.93,178600,{"date":2417,"open":2356,"high":2388,"low":2342,"close":2000,"change":1324,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2000},"2025-07-10",-0.77,185700,{"date":2421,"open":2422,"high":2341,"low":2407,"close":2423,"change":815,"percent_change":584,"volume":2424,"transactions":9,"vwap":2423},"2025-07-09",24.6,24.59,263600,{"date":2426,"open":1929,"high":2427,"low":2428,"close":1956,"change":2429,"percent_change":1673,"volume":2430,"transactions":9,"vwap":1956},"2025-07-08",24.62,24.17,0.41,204600,{"date":2432,"open":2433,"high":2306,"low":1924,"close":2434,"change":2435,"percent_change":1557,"volume":2436,"transactions":9,"vwap":2434},"2025-07-07",24.07,24.15,-0.07,288500,{"date":2438,"open":2434,"high":2439,"low":2440,"close":2441,"change":283,"percent_change":2429,"volume":2442,"transactions":9,"vwap":2441},"2025-07-03",24.28,23.92,24.22,170500,{"date":2444,"open":2018,"high":1955,"low":2445,"close":1970,"change":1897,"percent_change":1478,"volume":2446,"transactions":9,"vwap":1970},"2025-07-02",23.44,206100,{"date":2448,"open":1969,"high":1908,"low":2449,"close":1963,"change":1038,"percent_change":746,"volume":2450,"transactions":9,"vwap":1963},"2025-07-01",23.3,248600,{"date":2452,"open":1908,"high":2349,"low":2453,"close":2454,"change":884,"percent_change":476,"volume":2455,"transactions":9,"vwap":2454},"2025-06-30",23.25,23.59,505800,{"date":2457,"open":1859,"high":2336,"low":1996,"close":1915,"change":1527,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1915},"2025-06-27",-0.13,792100,{"date":2461,"open":2323,"high":1895,"low":2462,"close":2316,"change":494,"percent_change":1803,"volume":2463,"transactions":9,"vwap":2316},"2025-06-26",22.94,259900,{"date":2465,"open":1848,"high":1848,"low":1818,"close":2466,"change":2467,"percent_change":834,"volume":2468,"transactions":9,"vwap":2466},"2025-06-25",23.16,-0.46,214100,{"date":2470,"open":1849,"high":1859,"low":2462,"close":1969,"change":39,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1969},"2025-06-24",2.87,280400,{"date":2474,"open":1843,"high":2475,"low":1827,"close":1840,"change":789,"percent_change":731,"volume":2476,"transactions":9,"vwap":1840},"2025-06-23",23.36,270500,{"date":2478,"open":2322,"high":1935,"low":2479,"close":2480,"change":189,"percent_change":485,"volume":2481,"transactions":9,"vwap":2480},"2025-06-20",22.97,23.31,411300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":1863,"change":475,"percent_change":1545,"volume":2487,"transactions":9,"vwap":1863},"2025-06-18",23.37,23.84,23.28,173400,{"date":2489,"open":2490,"high":2440,"low":2484,"close":2491,"change":885,"percent_change":1277,"volume":2492,"transactions":9,"vwap":2491},"2025-06-17",23.55,23.43,216100,{"date":2494,"open":2495,"high":1963,"low":2484,"close":2454,"change":1398,"percent_change":209,"volume":2496,"transactions":9,"vwap":2454},"2025-06-16",23.69,186800,{"date":2498,"open":2499,"high":1936,"low":2475,"close":2500,"change":1153,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-13",23.81,23.4,-3.27,159100,{"date":2504,"open":2505,"high":2017,"low":2412,"close":1961,"change":1544,"percent_change":1574,"volume":2506,"transactions":9,"vwap":1961},"2025-06-12",24.29,215600,{"date":2508,"open":2272,"high":2272,"low":2505,"close":2342,"change":803,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2342},"2025-06-11",-1.38,230100,{"date":2512,"open":1951,"high":2513,"low":2343,"close":2376,"change":456,"percent_change":2325,"volume":1586,"transactions":9,"vwap":2376},"2025-06-10",25,{"date":2515,"open":2362,"high":2023,"low":2428,"close":2516,"change":230,"percent_change":1573,"volume":2517,"transactions":9,"vwap":2516},"2025-06-09",24.78,202100,{"date":2519,"open":2388,"high":2520,"low":2375,"close":2521,"change":82,"percent_change":1217,"volume":2522,"transactions":9,"vwap":2521},"2025-06-06",25.1,24.83,335800,{"date":2524,"open":1962,"high":2427,"low":2400,"close":1934,"change":152,"percent_change":1919,"volume":2525,"transactions":9,"vwap":1934},"2025-06-05",334300,{"date":2527,"open":2453,"high":2281,"low":1841,"close":2334,"change":1133,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2334},"2025-06-04",5.39,379700,{"date":2531,"open":2012,"high":1894,"low":2006,"close":1841,"change":313,"percent_change":152,"volume":2532,"transactions":9,"vwap":1841},"2025-06-03",251600,{"date":2534,"open":2480,"high":2535,"low":1818,"close":2012,"change":1700,"percent_change":2418,"volume":2536,"transactions":9,"vwap":2012},"2025-06-02",23.42,227000,{"date":2538,"open":1843,"high":2454,"low":2539,"close":2484,"change":1038,"percent_change":1100,"volume":2540,"transactions":9,"vwap":2484},"2025-05-30",23.08,371500,{"date":2542,"open":2486,"high":1990,"low":1903,"close":1841,"change":314,"percent_change":685,"volume":2543,"transactions":9,"vwap":1841},"2025-05-29",224000,{"date":2545,"open":1969,"high":2546,"low":2547,"close":1843,"change":198,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1843},"2025-05-28",23.7,23.09,-1.74,210600,{"date":2551,"open":2552,"high":2017,"low":1888,"close":2454,"change":113,"percent_change":945,"volume":2553,"transactions":9,"vwap":2454},"2025-05-27",23.98,254100,{"date":2555,"open":2422,"high":2556,"low":1895,"close":1963,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1963},"2025-05-23",24.75,-1.26,-5.04,240600,{"date":2561,"open":1940,"high":2562,"low":2427,"close":1949,"change":816,"percent_change":514,"volume":2563,"transactions":9,"vwap":1949},"2025-05-22",25.23,274800,{"date":2565,"open":2566,"high":2520,"low":2567,"close":2568,"change":685,"percent_change":1897,"volume":2569,"transactions":9,"vwap":2568},"2025-05-21",24.54,24.42,24.94,350400,{"date":2571,"open":2272,"high":2568,"low":2306,"close":2307,"change":755,"percent_change":103,"volume":2572,"transactions":9,"vwap":2307},"2025-05-20",346600,{"date":2574,"open":2337,"high":2575,"low":1943,"close":2272,"change":74,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2272},"2025-05-19",24.92,0.86,321400,{"date":2579,"open":2580,"high":1810,"low":2337,"close":2581,"change":1544,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-16",24.76,24.51,-0.61,416700,{"date":2585,"open":2586,"high":2587,"low":2375,"close":2279,"change":2218,"percent_change":1656,"volume":2588,"transactions":9,"vwap":2279},"2025-05-15",25.22,25.6,570600,{"date":2590,"open":2591,"high":2592,"low":2342,"close":2593,"change":664,"percent_change":1789,"volume":2594,"transactions":9,"vwap":2593},"2025-05-14",24.81,25.37,25.26,596900,{"date":2596,"open":2001,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-05-13",25.07,23,24.89,0.83,3.45,687000,{"date":2604,"open":2244,"high":2244,"low":2349,"close":2001,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2001},"2025-05-12",-1.45,-5.68,856800,{"date":2609,"open":2610,"high":2611,"low":2240,"close":2240,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2240},"2025-05-09",28.25,28.29,-2.79,-9.86,877200,{"date":2616,"open":2617,"high":2618,"low":2413,"close":1332,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1332},"2025-05-08",25.63,29.24,-3.23,-10.24,1468600,{"date":2623,"open":1369,"high":1383,"low":2624,"close":2625,"change":781,"percent_change":1363,"volume":2626,"transactions":9,"vwap":2625},"2025-05-07",31.21,31.53,212500,{"date":2628,"open":1592,"high":1727,"low":1417,"close":1222,"change":90,"percent_change":2145,"volume":2629,"transactions":9,"vwap":1222},"2025-05-06",194500,{"date":2631,"open":1699,"high":1215,"low":1582,"close":2632,"change":938,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-05",31.63,-1.37,148700,{"date":2636,"open":1192,"high":2637,"low":1607,"close":2638,"change":284,"percent_change":746,"volume":2639,"transactions":9,"vwap":2638},"2025-05-02",32.58,32.07,178000,{"date":2641,"open":2632,"high":2642,"low":1470,"close":2643,"change":414,"percent_change":1398,"volume":2644,"transactions":9,"vwap":2643},"2025-05-01",32.13,31.84,160700,{"date":2646,"open":2647,"high":1413,"low":1471,"close":1458,"change":476,"percent_change":1346,"volume":2648,"transactions":9,"vwap":1458},"2025-04-30",31.59,179000,{"date":2650,"open":1452,"high":1515,"low":1452,"close":2651,"change":89,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-04-29",32.029999,2.36,145600,{"date":2655,"open":1556,"high":1699,"low":2656,"close":2657,"change":2041,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-04-28",30.88,31.29,-1.36,205400,{"date":2661,"open":1582,"high":1463,"low":1425,"close":1590,"change":284,"percent_change":1100,"volume":2662,"transactions":9,"vwap":1590},"2025-04-25",151900,{"date":182,"open":2664,"high":1229,"low":1589,"close":1661,"change":1315,"percent_change":1620,"volume":1302,"transactions":9,"vwap":1661},31.18]