[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBUU":3,"homepage-market-summary":31,"stock-historical-MBUU":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBUU","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},"Malibu Boats, Inc. Class A","Nasdaq",null,"SHIP & BOAT BUILDING & REPAIRING","Malibu Boats is a designer and manufacturer of power boats in the United States. It is a market leader in performance sport boats, sold under its Malibu and Axis brands. It acquired Cobalt Boats, a producer of sterndrive boats, in 2017, and Pursuit Boats, which makes high-end offshore and outboard motorboats, in 2018. In 2021, it purchased Maverick Boat Group, a seller of flat fishing boats, with exposure to bay, dual console, and center console boats. Most recently, in 2026, it tied up with Saxdor Yachts, focused on adventure dayboats. Malibu has also expanded into boat trailers and accessories, and in 2020, began producing its own engines for its performance sport boats.","3,000","Loudon, TN",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},22.76,22.9,23.45,22.64,22.78,-0.02,-0.09,258333.40377,5941,22.9354,34.97,22.2,267520.65082848206,4.4,3189,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[100,105,110,115,120,125,130,135,140,145,150],{"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":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"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":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},39.65,237450,86669383.357949,-20.61,"2025-04-24",[185,186,196,207,216,225,235,245,256,264,273,284,294,304,314,324,334,345,355,366,376,387,397,407,416,426,437,448,459,470,480,490,499,508,519,530,540,548,558,569,579,587,597,607,614,625,635,644,653,663,672,683,692,701,711,720,728,737,743,752,757,762,770,779,786,795,802,809,815,823,828,837,844,850,858,867,876,884,890,896,903,911,919,926,935,940,947,956,962,968,975,983,991,997,1004,1013,1020,1027,1034,1040,1047,1052,1060,1068,1075,1081,1089,1097,1104,1112,1118,1125,1131,1138,1144,1152,1157,1163,1169,1177,1183,1190,1195,1201,1207,1214,1222,1231,1239,1244,1250,1256,1260,1269,1273,1280,1288,1293,1298,1303,1310,1315,1319,1323,1329,1333,1339,1344,1351,1358,1365,1368,1374,1382,1389,1395,1403,1410,1418,1426,1435,1443,1451,1460,1467,1474,1480,1487,1494,1502,1510,1516,1523,1530,1539,1545,1552,1560,1568,1577,1586,1594,1601,1608,1615,1621,1628,1636,1643,1650,1657,1662,1667,1672,1677,1680,1685,1690,1694,1701,1708,1713,1719,1725,1732,1738,1747,1753,1760,1768,1773,1779,1785,1790,1795,1799,1804,1807,1814,1819,1827,1836,1844,1848,1856,1863,1869,1874,1880,1884,1888,1892,1898,1903,1911,1918,1925,1934,1941,1949,1958,1963,1969,1976,1984,1989,1995,1999,2006,2011,2017,2023,2028,2034,2041,2048,2055,2061,2070,2076,2084,2091,2096,2104,2109,2114,2120,2127,2135,2143,2149,2155,2162,2168,2175,2181,2188,2193,2202,2207,2216,2222,2230,2237,2244,2252,2259,2267,2274,2283,2291,2297,2303,2308,2313,2319,2325,2331,2337,2344,2350,2356,2364,2371,2379,2387,2393,2400,2406,2411,2416,2423,2429,2436,2443,2448,2455,2462,2469,2477,2484,2488,2492,2497,2502,2509,2514,2521,2529,2536,2541,2546,2552,2558,2563,2568,2573,2578,2583,2589,2595,2602,2608,2613,2619,2625,2631,2635,2638,2643,2648,2655,2658,2665,2669,2674,2679,2682,2685,2691,2695,2700,2704,2707,2711],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",22.94,22.97,22.41,-0.23,-1,294038.933283,5479,22.7135,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",23.21,23.32,22.91,23.01,0.18,0.79,175332.361384,4595,23.0691,{"date":208,"open":209,"high":210,"low":27,"close":211,"change":22,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",22.85,22.972,22.83,-0.39,275915.909898,6039,22.7374,{"date":217,"open":218,"high":218,"low":19,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",23.43,22.92,-0.41,-1.76,225439.688884,4609,22.9331,{"date":226,"open":227,"high":228,"low":16,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",23.05,23.375,23.33,0.2,0.86,145093.311794,4224,23.2032,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",23.86,23.04,23.13,-0.96,-3.99,199034.136524,5041,23.2357,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",23.42,24.29,23.245,24.09,0.67,2.86,319545.018325,5090,23.9156,{"date":257,"open":239,"high":258,"low":259,"close":247,"change":260,"percent_change":123,"volume":261,"transactions":262,"vwap":263},"2026-09-24",23.46,23,0.21,223425.885637,5889,23.2804,{"date":265,"open":266,"high":266,"low":267,"close":198,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",23.81,23.145,-0.82,-3.41,127145.097941,4393,23.3393,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",24.04,24.19,23.39,24.03,0.4,1.69,208748.773932,6312,23.9011,{"date":285,"open":218,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",23.87,22.82,23.63,0.36,1.55,223465.013445,5621,23.5516,{"date":295,"open":296,"high":297,"low":298,"close":296,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",23.27,23.57,22.93,-0.355,-1.5,369842.590285,5039,23.2492,{"date":305,"open":266,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",23.974,23.5,23.625,0.295,1.26,232244.809416,7785,23.7053,{"date":315,"open":316,"high":317,"low":318,"close":229,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",24.23,24.41,23.11,-0.89,-3.67,243614.650469,7124,23.5674,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",24.55,23.71,24.22,-0.3,-1.22,377591.542804,7413,24.0565,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",24.76,24.97,24.39,24.52,-0.37,-1.49,241034.79122,6391,24.6242,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":113,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",25.51,25.82,24.48,24.89,-0.68,340653.962111,7792,24.8362,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",25.47,25.655,24.94,25.06,-0.8,-3.09,397521.289665,7854,25.1764,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":173,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",26.41,26.45,25.72,25.86,-2.67,192359.510966,7117,25.9492,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",27.72,27.81,26.42,26.57,-1.31,-4.7,197183.137473,5960,26.6944,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":118,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",26.68,28.16,26.65,27.88,4.5,245521.363583,6607,27.7852,{"date":398,"open":399,"high":400,"low":401,"close":389,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",27.23,27.56,26.15,-0.38,-1.4,241922.954328,7004,26.5285,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":251,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",26.43,27.68,27.06,2.54,206591.045031,7607,27.2086,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",26.76,26.07,26.39,-0.57,-2.11,229334.203411,6689,26.3648,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",26.87,27.247,25.99,26.96,-0.4,-1.46,392214.094352,8668,26.6473,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",28.43,29.11,27.005,27.36,-1.44,-5,579432.363968,10648,27.659,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",28.93,30.36,27.61,28.8,2.16,8.11,471240.010241,9966,28.7516,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",28.36,28.665,26.52,26.64,-1.82,-6.39,283935.359502,7614,27.3101,{"date":471,"open":472,"high":473,"low":390,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",29.47,29.7,28.46,-1.01,-3.43,234814.329313,5614,28.5932,{"date":481,"open":482,"high":483,"low":484,"close":472,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",29.6,29.84,29.07,-0.03,-0.1,162149.25756,5457,29.3813,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":485,"percent_change":486,"volume":496,"transactions":497,"vwap":498},"2026-08-21",29.83,30.16,29.45,29.5,166194.826624,5924,29.7059,{"date":500,"open":501,"high":502,"low":461,"close":503,"change":504,"percent_change":432,"volume":505,"transactions":506,"vwap":507},"2026-08-20",29.35,29.57,29.53,-0.12,162608.818429,6357,29.258,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",29.75,30.42,29.547,29.65,0.32,1.09,183683.63653,5356,29.8519,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",29.41,29.675,28.9,29.33,-0.08,-0.27,121914.465708,5267,29.3476,{"date":531,"open":532,"high":533,"low":534,"close":521,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",29.03,29.71,28.79,0.08,0.27,123120.092719,5927,29.4453,{"date":541,"open":542,"high":521,"low":543,"close":524,"change":544,"percent_change":39,"volume":545,"transactions":546,"vwap":547},"2026-08-14",28.99,28.91,0.17,120673.274642,5474,29.1715,{"date":549,"open":550,"high":551,"low":532,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",29.49,29.8135,29.16,-0.18,-0.61,128529.000629,4751,29.269,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",29.68,29.89,28.61,29.34,-0.34,-1.15,141412.186606,5129,29.223,{"date":570,"open":571,"high":572,"low":573,"close":560,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",29.04,29.94,28.96,0.73,2.52,233669.676642,6563,29.6585,{"date":580,"open":581,"high":552,"low":562,"close":582,"change":583,"percent_change":108,"volume":584,"transactions":585,"vwap":586},"2026-08-10",29.06,28.95,0.07,173125.314107,5286,28.9273,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":536,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",28.72,29.36,28.58,28.88,0.94,173391.749597,4233,28.9377,{"date":598,"open":599,"high":600,"low":601,"close":562,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",29.28,29.375,28.35,-0.67,-2.29,145922.749326,4385,28.6734,{"date":608,"open":609,"high":483,"low":610,"close":599,"change":153,"percent_change":83,"volume":611,"transactions":612,"vwap":613},"2026-08-05",29.19,29.08,169091.136679,4672,29.4607,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",27.92,29.37,27.78,29.24,1.32,4.73,214911.470704,4425,28.9291,{"date":626,"open":627,"high":628,"low":629,"close":616,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",27.85,28.82,27.47,0.35,1.27,221176.360724,5986,27.9409,{"date":636,"open":627,"high":627,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",26.92,27.57,-0.43,-1.54,203028.617978,5273,27.5191,{"date":645,"open":616,"high":646,"low":647,"close":648,"change":649,"percent_change":514,"volume":650,"transactions":651,"vwap":652},"2026-07-30",28.13,27.35,28,0.09,208270.516513,4907,27.7814,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":223,"vwap":662},"2026-07-29",28.08,28.285,27.69,27.91,-0.55,-1.93,174476.40332,27.916,{"date":664,"open":665,"high":666,"low":439,"close":474,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",28.53,29.4,0.12,0.42,166934.136165,5035,28.7327,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",27.94,28.49,27.93,28.34,0.64,2.31,131680.569938,4613,28.2671,{"date":684,"open":685,"high":658,"low":686,"close":687,"change":128,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",27.3,27.05,27.7,1.73,206652.648263,4846,27.6019,{"date":693,"open":694,"high":694,"low":695,"close":399,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",28.3,27.01,-1.17,-4.12,229820.6672,5385,27.2662,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":514,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",28.03,28.68,27.95,28.4,1.14,122270.69458,4227,28.3565,{"date":712,"open":713,"high":706,"low":714,"close":655,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",28.19,27.75,0.03,0.11,164018.019036,6184,28.0364,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":504,"percent_change":639,"volume":725,"transactions":726,"vwap":727},"2026-07-20",28.32,27.535,28.05,164787.524775,6065,28.0498,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",28.57,29.575,28.155,28.17,-0.76,-2.63,160300,{"date":738,"open":739,"high":501,"low":739,"close":450,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":450},"2026-07-16",28.059999,0.96,3.43,193500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",26.72,28.51,26.67,27.97,1.3,4.87,330800,{"date":753,"open":754,"high":754,"low":755,"close":747,"change":486,"percent_change":340,"volume":756,"transactions":9,"vwap":747},"2026-07-14",26.98,25.87,209100,{"date":758,"open":759,"high":647,"low":759,"close":760,"change":715,"percent_change":716,"volume":761,"transactions":9,"vwap":760},"2026-07-13",26.47,26.77,225800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":97,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",26.33,26.995,26.115,26.74,1.94,229300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",25.21,26.58,25,26.23,1.02,4.05,374700,{"date":780,"open":781,"high":782,"low":783,"close":772,"change":639,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-07-08",25.41,25.61,24.53,-1.68,298100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",26.030001,26.29,25.298,25.64,-0.22,-0.85,244400,{"date":796,"open":797,"high":798,"low":799,"close":371,"change":203,"percent_change":800,"volume":801,"transactions":9,"vwap":371},"2026-07-06",25.65,26.02,25.07,3.15,287800,{"date":803,"open":804,"high":805,"low":806,"close":799,"change":421,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-07-02",25.78,25.96,24.27,-2.22,372800,{"date":810,"open":442,"high":400,"low":811,"close":791,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":791},"2026-07-01",25.6,-1.79,-6.53,357400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":173,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",28.14,28.2,26.575,27.43,-2.52,261800,{"date":824,"open":589,"high":589,"low":825,"close":817,"change":554,"percent_change":826,"volume":827,"transactions":9,"vwap":817},"2026-06-29",27.54,-2.12,300700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",28.97,29.38,28.23,28.75,-0.36,-1.24,692800,{"date":838,"open":839,"high":840,"low":839,"close":440,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":440},"2026-06-25",27.49,29.17,1.72,6.28,503600,{"date":845,"open":409,"high":846,"low":409,"close":847,"change":631,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",28.09,27.39,4.86,431800,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",25.955,26.665,26.12,-0.25,-0.95,333000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",27.17,27.685,26.34,26.37,-0.88,-3.23,313100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",27.45,28.47,27.19,27.25,0.3,1.11,484400,{"date":877,"open":878,"high":730,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",27.82,26.7,26.95,-1.08,-3.85,175800,{"date":885,"open":687,"high":886,"low":638,"close":887,"change":82,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-16",28.265,28.030001,1.23,162500,{"date":891,"open":706,"high":892,"low":893,"close":657,"change":894,"percent_change":351,"volume":895,"transactions":9,"vwap":657},"2026-06-15",29.14,27.59,-0.19,340400,{"date":897,"open":898,"high":899,"low":900,"close":392,"change":89,"percent_change":901,"volume":902,"transactions":9,"vwap":392},"2026-06-12",27.34,28.28,27.29,2.73,205600,{"date":904,"open":871,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",27.46,26.44,27.14,0.535,2.01,184400,{"date":912,"open":713,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",28.31,26.59,26.605,-1.415,-5.05,205700,{"date":920,"open":921,"high":922,"low":629,"close":923,"change":924,"percent_change":741,"volume":925,"transactions":9,"vwap":923},"2026-06-09",27.52,28.44,28.02,0.93,214200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",26.5,27.505,26.335,27.09,0.7,2.65,382100,{"date":936,"open":937,"high":657,"low":401,"close":420,"change":351,"percent_change":938,"volume":939,"transactions":9,"vwap":420},"2026-06-05",27.049999,-2.51,160200,{"date":941,"open":657,"high":674,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",26.17,27.07,-0.21,-0.77,418500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",27.13,27.8,27,27.28,-0.24,-0.87,267400,{"date":957,"open":846,"high":958,"low":905,"close":921,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":921},"2026-06-02",28.22,-0.49,-1.75,262700,{"date":963,"open":685,"high":739,"low":964,"close":965,"change":160,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-01",26.97,28.01,2,249300,{"date":969,"open":970,"high":971,"low":972,"close":905,"change":402,"percent_change":973,"volume":974,"transactions":9,"vwap":905},"2026-05-29",27.79,28.126,27.27,-1.36,429700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":432,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-28",28.24,28.65,27.76,27.84,-1.42,345500,{"date":984,"open":985,"high":986,"low":987,"close":977,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-05-27",29.09,29.76,28.11,-0.44,-1.53,343000,{"date":992,"open":658,"high":993,"low":994,"close":704,"change":874,"percent_change":995,"volume":996,"transactions":9,"vwap":704},"2026-05-26",28.83,27.86,4.03,421200,{"date":998,"open":951,"high":999,"low":1000,"close":638,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":638},"2026-05-22",27.6,26.63,0.71,2.64,291200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-21",25.8,27.41,25.13,26.86,0.85,3.27,327300,{"date":1014,"open":1015,"high":419,"low":338,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",24.9,26.01,1.15,4.63,280700,{"date":1021,"open":781,"high":1022,"low":1023,"close":1024,"change":734,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",25.59,24.38,24.86,-2.97,300500,{"date":1028,"open":419,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":603,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",26.61,25.425,25.62,-0.6,317900,{"date":1035,"open":949,"high":442,"low":401,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",26.22,-1.02,-3.74,301400,{"date":1041,"open":713,"high":1042,"low":431,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",28.6,27.24,-0.9,-3.2,291400,{"date":1048,"open":1049,"high":1050,"low":379,"close":817,"change":153,"percent_change":83,"volume":1051,"transactions":9,"vwap":817},"2026-05-13",27.87,28.98,515000,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",29.64,27.9,28.1,-1.56,-5.26,419900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":639,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-11",30.09,31.045,29.46,29.66,-1.43,508000,{"date":1069,"open":1070,"high":1071,"low":637,"close":1062,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-05-08",27.5,32,4.69,18.46,1224400,{"date":1076,"open":370,"high":1077,"low":1078,"close":1079,"change":329,"percent_change":696,"volume":1080,"transactions":9,"vwap":1079},"2026-05-07",26.27,25.32,25.4,620100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":932,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",25.49,26.09,25.435,25.7,2.8,233000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":774,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":774},"2026-05-05",24.26,25.36,24.175,1.04,4.34,205000,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":960,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",25.63,23.84,23.96,-6.81,245400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":716,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",25.81,25.95,25.386,25.71,0.43,161200,{"date":1113,"open":799,"high":1109,"low":1114,"close":811,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":811},"2026-04-30",24.91,0.38,1.51,190400,{"date":1119,"open":1120,"high":370,"low":1121,"close":1122,"change":564,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",25.54,25.01,25.22,-1.33,202600,{"date":1126,"open":811,"high":797,"low":1127,"close":1128,"change":1129,"percent_change":108,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",24.85,25.56,0.06,224000,{"date":1132,"open":1133,"high":759,"low":1134,"close":1135,"change":1032,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",26.1,25.43,25.5,-2.3,241300,{"date":1139,"open":1140,"high":1141,"low":1106,"close":1133,"change":953,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-24",26.19,26.3,-0.91,183700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":862,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":862},"2026-04-23",25.42,26.79,24.77,1.13,4.48,604600,{"date":1153,"open":1154,"high":1155,"low":359,"close":772,"change":319,"percent_change":269,"volume":1156,"transactions":9,"vwap":772},"2026-04-22",26.21,26.31,319600,{"date":1158,"open":1159,"high":1160,"low":798,"close":1133,"change":554,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1133},"2026-04-21",26.82,27.4,-2.28,416300,{"date":1164,"open":1165,"high":1166,"low":1133,"close":1167,"change":544,"percent_change":678,"volume":1168,"transactions":9,"vwap":1167},"2026-04-20",26.26,26.9,26.71,1250800,{"date":1170,"open":1171,"high":1172,"low":1122,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",25.26,27.08,26.54,1.81,7.32,832900,{"date":1178,"open":1179,"high":755,"low":1180,"close":1181,"change":485,"percent_change":504,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",24.63,24.553,24.73,483200,{"date":1184,"open":1185,"high":1036,"low":1186,"close":336,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":336},"2026-04-15",26.18,24.58,-1.67,-6.32,252600,{"date":1191,"open":1106,"high":767,"low":1135,"close":409,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":409},"2026-04-14",0.6,2.32,398500,{"date":1196,"open":1092,"high":1140,"low":1197,"close":1198,"change":630,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",24.685,25.83,1.37,248800,{"date":1202,"open":1134,"high":791,"low":1203,"close":1204,"change":1205,"percent_change":97,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",25.17,25.48,0.13,206800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1110,"percent_change":688,"volume":1213,"transactions":9,"vwap":1212},"2026-04-09",24.69,25.91,24.31,25.35,615200,{"date":1215,"open":1212,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",25.88,24.81,24.92,0.77,3.19,355300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",24.1,24.74,23.92,24.15,-0.13,-0.54,318800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":268,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",24.3,24.82,24.01,24.28,-0.2,301100,{"date":1240,"open":337,"high":1241,"low":1242,"close":349,"change":954,"percent_change":476,"volume":1243,"transactions":9,"vwap":349},"2026-04-02",25.16,24,355800,{"date":1245,"open":1246,"high":1084,"low":1247,"close":1212,"change":421,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1212},"2026-04-01",25.92,25.23,-2.2,221300,{"date":1251,"open":1252,"high":1253,"low":1022,"close":1246,"change":525,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1246},"2026-03-31",26.6,26.775,-0.31,314600,{"date":1257,"open":914,"high":1147,"low":370,"close":1258,"change":525,"percent_change":1254,"volume":1259,"transactions":9,"vwap":1258},"2026-03-30",26,407800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",27.02,27.15,26.059999,26.08,-1.32,-4.82,257600,{"date":1270,"open":391,"high":921,"low":1252,"close":1160,"change":103,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1160},"2026-03-26",1.97,430400,{"date":1274,"open":1275,"high":1276,"low":389,"close":428,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":428},"2026-03-25",27.18,27.435,-0.01,-0.04,208500,{"date":1281,"open":1282,"high":1283,"low":1006,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-24",25.84,27.805,26.88,0.63,2.4,269500,{"date":1289,"open":401,"high":747,"low":1258,"close":1290,"change":1094,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",26.25,4.13,428800,{"date":1294,"open":781,"high":1295,"low":1121,"close":772,"change":1237,"percent_change":1296,"volume":1297,"transactions":9,"vwap":772},"2026-03-20",25.765,-0.79,384400,{"date":1299,"open":359,"high":1300,"low":1301,"close":781,"change":230,"percent_change":203,"volume":1302,"transactions":9,"vwap":781},"2026-03-19",25.69,24.93,243100,{"date":1304,"open":1305,"high":1306,"low":1241,"close":772,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":772},"2026-03-18",25.66,26.32,-0.84,-3.22,223600,{"date":1311,"open":1258,"high":1252,"low":804,"close":1312,"change":1313,"percent_change":39,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",26.049999,0.15,181200,{"date":1316,"open":1185,"high":915,"low":1300,"close":1317,"change":1313,"percent_change":39,"volume":1318,"transactions":9,"vwap":1317},"2026-03-16",25.9,167500,{"date":1320,"open":1084,"high":1036,"low":1120,"close":1321,"change":21,"percent_change":525,"volume":1322,"transactions":9,"vwap":1321},"2026-03-13",25.75,297900,{"date":1324,"open":357,"high":1325,"low":1326,"close":1327,"change":191,"percent_change":864,"volume":1328,"transactions":9,"vwap":1327},"2026-03-12",26.14,25.465,25.77,257500,{"date":1330,"open":755,"high":1331,"low":1181,"close":1258,"change":583,"percent_change":536,"volume":1332,"transactions":9,"vwap":1258},"2026-03-11",26.040001,273700,{"date":1334,"open":347,"high":463,"low":347,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-10",25.93,0.26,1.01,345300,{"date":1340,"open":1008,"high":1086,"low":1341,"close":1342,"change":486,"percent_change":212,"volume":1343,"transactions":9,"vwap":1342},"2026-03-09",24.049999,25.67,415000,{"date":1345,"open":951,"high":1346,"low":1347,"close":1327,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1327},"2026-03-06",27.0049992,25.695,-1.72,-6.26,411000,{"date":1352,"open":921,"high":1353,"low":1354,"close":839,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":839},"2026-03-05",28.41,27.16,-0.45,-1.61,324600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":674,"change":740,"percent_change":1363,"volume":1364,"transactions":9,"vwap":674},"2026-03-04",27.37,28.465,26.855,3.56,359000,{"date":1366,"open":767,"high":687,"low":368,"close":754,"change":212,"percent_change":981,"volume":1367,"transactions":9,"vwap":754},"2026-03-03",470100,{"date":1369,"open":1370,"high":1370,"low":1300,"close":1360,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1360},"2026-03-02",29.23,-1.69,-5.82,945900,{"date":1375,"open":1376,"high":986,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-27",29.63,28.725,29.059999,-1.12,-3.71,240500,{"date":1383,"open":510,"high":1384,"low":1385,"close":1386,"change":47,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",30.22,29.3,30.18,1.62,191100,{"date":1390,"open":1391,"high":1391,"low":524,"close":473,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":473},"2026-02-25",31.040001,-1.03,-3.35,176300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":202,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",30.62,31.26,30.059999,30.73,0.59,185500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":881,"percent_change":269,"volume":1409,"transactions":9,"vwap":1408},"2026-02-23",31.37,31.74,29.985,30.55,225500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":574,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",31.21,32.315,31.030001,31.63,0.23,172000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1355,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",31.51,31.57,31,31.4,-1.41,151300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",31.29,32.17,31.02,31.85,0.33,1.05,184000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-17",31.42,31.8,30.92,31.52,0,152700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1440,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1440},"2026-02-13",30.8,31.855,30.43,0.98,3.21,166700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-12",31.7,32.049999,30.15,30.54,-0.86,-2.74,353700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1423,"change":514,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1423},"2026-02-11",31.31,31.455,30.84,1.03,133200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":564,"percent_change":881,"volume":1473,"transactions":9,"vwap":1472},"2026-02-10",31.25,31.645,30.6,31.08,185600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1437,"change":202,"percent_change":39,"volume":1479,"transactions":9,"vwap":1437},"2026-02-09",31.09,31.87,30.51,126400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":103,"percent_change":688,"volume":1486,"transactions":9,"vwap":1485},"2026-02-06",30.76,31.735,30.45,31.24,268600,{"date":1488,"open":1462,"high":1489,"low":482,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-05",33.125,30.71,-3.9,-11.27,648200,{"date":1495,"open":1496,"high":26,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-04",34.24,33.775,34.61,0.56,1.64,386700,{"date":1503,"open":1504,"high":1496,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-03",32.7,32.13,34.049999,1.22,3.72,242400,{"date":1511,"open":1512,"high":1513,"low":1429,"close":1514,"change":1432,"percent_change":776,"volume":1515,"transactions":9,"vwap":1514},"2026-02-02",32.41,33.12,32.83,214800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":536,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-30",31.79,33.37,32.5,0.84,258700,{"date":1524,"open":1406,"high":1525,"low":1526,"close":1527,"change":630,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",32.489,31.45,32.23,1.1,148500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-28",32.39,32.52,31.68,31.88,-0.53,-1.64,168900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1512,"change":659,"percent_change":1187,"volume":1544,"transactions":9,"vwap":1512},"2026-01-27",32.56,32.71,31.936,110400,{"date":1546,"open":1504,"high":1547,"low":1548,"close":1549,"change":544,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-26",33.46,32.37,32.96,0.52,108100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":320,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",33.79,34.0050011,32.77,32.79,-1.25,160700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":289,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-22",33.75,34.69,33.63,34.040001,1.07,162600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-21",32.58,33.83,32.422,33.68,1.53,4.76,115000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-20",32.69,33.2,31.77,32.15,-1.45,-4.32,192300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":988,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-16",33.98,34.078999,33.47,33.6,-1.29,156300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1565,"change":203,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1565},"2026-01-15",33.33,34.44,33.064999,2.38,128500,{"date":1602,"open":1603,"high":1604,"low":1520,"close":1605,"change":1115,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-14",32.72,33.53,33.25,1.16,236900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":202,"percent_change":160,"volume":1614,"transactions":9,"vwap":1613},"2026-01-13",32.67,33.15,32.53,32.87,163800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1579,"change":22,"percent_change":526,"volume":1620,"transactions":9,"vwap":1579},"2026-01-12",32.38,33.17,31.39,155000,{"date":1622,"open":1623,"high":1624,"low":1071,"close":1625,"change":279,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-09",32.060001,33,32.78,1.24,209500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1617,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1617},"2026-01-08",30.75,32.825,30.74,1.33,4.28,173900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":82,"percent_change":874,"volume":1642,"transactions":9,"vwap":1641},"2026-01-07",30.77,31.27,30.315,31.049999,238700,{"date":1644,"open":1645,"high":1646,"low":1370,"close":1490,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1490},"2026-01-06",29.31,30.855,1.17,3.96,150300,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":924,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",28.55,30.049999,29.54,3.25,172900,{"date":1658,"open":461,"high":1659,"low":965,"close":562,"change":279,"percent_change":1660,"volume":1661,"transactions":9,"vwap":562},"2026-01-02",28.69,1.42,269000,{"date":1663,"open":922,"high":746,"low":1283,"close":1664,"change":834,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-31",28.21,-1.26,129600,{"date":1668,"open":543,"high":1669,"low":1670,"close":730,"change":402,"percent_change":382,"volume":1671,"transactions":9,"vwap":730},"2025-12-30",29.049999,28.515,158100,{"date":1673,"open":1385,"high":1674,"low":833,"close":582,"change":834,"percent_change":1675,"volume":1676,"transactions":9,"vwap":582},"2025-12-29",29.51,-1.23,98200,{"date":1678,"open":582,"high":1064,"low":582,"close":1645,"change":1416,"percent_change":203,"volume":1679,"transactions":9,"vwap":1645},"2025-12-26",132500,{"date":1681,"open":590,"high":1682,"low":1683,"close":610,"change":525,"percent_change":526,"volume":1684,"transactions":9,"vwap":610},"2025-12-24",29.72,29,103000,{"date":1686,"open":1687,"high":483,"low":440,"close":552,"change":1416,"percent_change":1688,"volume":1689,"transactions":9,"vwap":552},"2025-12-23",29.15,0.8,223900,{"date":1691,"open":831,"high":513,"low":1692,"close":450,"change":959,"percent_change":1187,"volume":1693,"transactions":9,"vwap":450},"2025-12-22",28.85,172500,{"date":1695,"open":1696,"high":1697,"low":501,"close":1698,"change":649,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",30.57,30.88,29.42,0.31,362700,{"date":1702,"open":501,"high":1703,"low":1704,"close":524,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":524},"2025-12-18",29.635,29.030001,0.19,0.65,145900,{"date":1709,"open":1710,"high":1711,"low":573,"close":892,"change":873,"percent_change":1094,"volume":1712,"transactions":9,"vwap":892},"2025-12-17",29.69,30,256100,{"date":1714,"open":1674,"high":503,"low":1715,"close":1716,"change":1717,"percent_change":1248,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",28.76,28.84,-0.65,158300,{"date":1720,"open":1721,"high":1722,"low":892,"close":550,"change":1723,"percent_change":953,"volume":1724,"transactions":9,"vwap":550},"2025-12-15",29.82,29.93,-0.07,143300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1254,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-12",30.07,30.12,29.56,-1.04,119500,{"date":1733,"open":1455,"high":1734,"low":1376,"close":1735,"change":1736,"percent_change":340,"volume":1737,"transactions":9,"vwap":1735},"2025-12-11",30.41,29.87,-0.11,241000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-10",29.22,30.355,28.695,29.98,0.72,2.46,208200,{"date":1748,"open":619,"high":1749,"low":1750,"close":1751,"change":153,"percent_change":83,"volume":1752,"transactions":9,"vwap":1751},"2025-12-09",29.91,28.81,29.26,146700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1740,"change":1758,"percent_change":679,"volume":1759,"transactions":9,"vwap":1740},"2025-12-08",28.7,29.39,28.38,0.66,347200,{"date":1761,"open":1070,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-05",28.89,27.48,28.56,0.97,3.52,273900,{"date":1769,"open":907,"high":832,"low":1770,"close":893,"change":1771,"percent_change":1387,"volume":1772,"transactions":9,"vwap":893},"2025-12-04",27.040001,0.44,441100,{"date":1774,"open":665,"high":1775,"low":907,"close":1263,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1263},"2025-12-03",28.975,-1.1,-3.89,184900,{"date":1780,"open":1781,"high":1716,"low":907,"close":1782,"change":564,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",28.64,28.25,-1.19,437800,{"date":1786,"open":748,"high":1787,"low":999,"close":1788,"change":230,"percent_change":932,"volume":1789,"transactions":9,"vwap":1788},"2025-12-01",29.13,28.59,283400,{"date":1791,"open":589,"high":1716,"low":1792,"close":1793,"change":1355,"percent_change":1057,"volume":1794,"transactions":9,"vwap":1793},"2025-11-28",28.145,28.39,122300,{"date":1796,"open":392,"high":1687,"low":994,"close":1716,"change":1758,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1716},"2025-11-26",2.34,206100,{"date":1800,"open":860,"high":592,"low":860,"close":1801,"change":874,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-25",28.18,4.1,343700,{"date":1805,"open":369,"high":1160,"low":1300,"close":943,"change":47,"percent_change":1174,"volume":1806,"transactions":9,"vwap":943},"2025-11-24",318900,{"date":1808,"open":1809,"high":1810,"low":1809,"close":914,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":914},"2025-11-21",24.96,27.345,1.77,7.13,358600,{"date":1815,"open":1024,"high":1134,"low":1816,"close":1234,"change":1432,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1234},"2025-11-20",24.625,1.35,449000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":856,"volume":1826,"transactions":9,"vwap":1824},"2025-11-19",24.78,25.09,24.43,24.49,-0.235,308200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-18",24.14,25.315,24.08,24.725,0.515,2.13,344200,{"date":1837,"open":1838,"high":1134,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",25.3,24.07,24.21,-1.21,-4.76,170300,{"date":1845,"open":1846,"high":791,"low":774,"close":1146,"change":485,"percent_change":504,"volume":1847,"transactions":9,"vwap":1146},"2025-11-14",25.37,188400,{"date":1849,"open":1850,"high":1009,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-13",26.28,25.255,25.45,-1.09,-4.11,218800,{"date":1857,"open":1107,"high":1858,"low":1859,"close":1173,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1173},"2025-11-12",26.755,25.865,0.75,2.91,300000,{"date":1864,"open":1107,"high":1133,"low":1865,"close":1866,"change":1867,"percent_change":535,"volume":1868,"transactions":9,"vwap":1866},"2025-11-11",25.545,25.79,0.02,338200,{"date":1870,"open":1871,"high":879,"low":1809,"close":1327,"change":1536,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1327},"2025-11-10",26.56,-2.02,253800,{"date":1875,"open":1876,"high":442,"low":1877,"close":1141,"change":1878,"percent_change":1136,"volume":1879,"transactions":9,"vwap":1141},"2025-11-07",26.94,26.24,-0.62,258000,{"date":1881,"open":825,"high":1283,"low":760,"close":637,"change":1044,"percent_change":1882,"volume":1883,"transactions":9,"vwap":637},"2025-11-06",-3.24,203300,{"date":1885,"open":972,"high":818,"low":879,"close":878,"change":160,"percent_change":1886,"volume":1887,"transactions":9,"vwap":878},"2025-11-05",2.02,232400,{"date":1889,"open":1890,"high":900,"low":1141,"close":972,"change":21,"percent_change":1723,"volume":1891,"transactions":9,"vwap":972},"2025-11-04",27.11,291000,{"date":1893,"open":1894,"high":601,"low":1029,"close":900,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":900},"2025-11-03",27.55,-0.58,-2.08,195500,{"date":1899,"open":378,"high":887,"low":1900,"close":1049,"change":834,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1049},"2025-10-31",26.595,-1.28,524100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":832,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":832},"2025-10-30",32.98,34.115,28.12,-4.34,-13.33,317700,{"date":1912,"open":1580,"high":1913,"low":1914,"close":1915,"change":1296,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-29",33.65,32.034,32.57,-2.37,132800,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":973,"volume":1924,"transactions":9,"vwap":1922},"2025-10-28",33.94,33.205,33.36,-0.46,83600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-27",34.58,34.83,33.5,33.82,-0.7,-2.03,165800,{"date":1935,"open":1936,"high":1928,"low":1937,"close":1938,"change":97,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-24",34.13,33.924,34.52,1.5,204200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":631,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-23",32.73,34.33,32.54,34.0099983,3.88,208400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-22",32.2,33.14,31.99,32.74,0.54,1.68,171300,{"date":1959,"open":1960,"high":1527,"low":1960,"close":1951,"change":1817,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1951},"2025-10-21",30.86,4.38,136200,{"date":1964,"open":1471,"high":1965,"low":1447,"close":1966,"change":1192,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-20",31.165,30.85,1.98,102300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1278,"percent_change":1228,"volume":1975,"transactions":9,"vwap":1974},"2025-10-17",30.28,30.63,30.063,30.25,127300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1536,"volume":1983,"transactions":9,"vwap":1981},"2025-10-16",30.5,30.665,30.045,30.29,-0.16,109100,{"date":1985,"open":1464,"high":1986,"low":1711,"close":1484,"change":525,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1484},"2025-10-15",31.055,-0.26,131700,{"date":1990,"open":985,"high":1991,"low":1683,"close":1992,"change":1626,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-14",30.769,30.53,4.23,153900,{"date":1996,"open":1683,"high":495,"low":573,"close":1997,"change":39,"percent_change":1886,"volume":1998,"transactions":9,"vwap":1997},"2025-10-13",29.29,126900,{"date":2000,"open":2001,"high":2002,"low":706,"close":2003,"change":1558,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-10",29.96,30.135,28.71,-4.17,187500,{"date":2007,"open":2008,"high":2009,"low":494,"close":2001,"change":191,"percent_change":734,"volume":2010,"transactions":9,"vwap":2001},"2025-10-09",30.040001,30.08,177200,{"date":2012,"open":1722,"high":2013,"low":503,"close":2014,"change":2015,"percent_change":593,"volume":2016,"transactions":9,"vwap":2014},"2025-10-08",30.2,30.19,0.28,139900,{"date":2018,"open":1478,"high":2019,"low":492,"close":1749,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1749},"2025-10-07",30.715,-0.63,-2.06,171600,{"date":2024,"open":2025,"high":2025,"low":1978,"close":1456,"change":465,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1456},"2025-10-06",32.51,-5.62,197500,{"date":2029,"open":2030,"high":2031,"low":1505,"close":2032,"change":649,"percent_change":2015,"volume":2033,"transactions":9,"vwap":2032},"2025-10-03",32.3,33.18,32.36,168500,{"date":2035,"open":1624,"high":2036,"low":2037,"close":2038,"change":1717,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-02",33.24,32.25,32.27,-1.97,146800,{"date":2042,"open":1532,"high":2043,"low":2044,"close":2045,"change":128,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-01",33.07,32.099998,32.92,1.45,153300,{"date":2049,"open":2050,"high":2051,"low":1428,"close":2052,"change":2053,"percent_change":544,"volume":2054,"transactions":9,"vwap":2052},"2025-09-30",32.44,32.565,32.45,0.055,243300,{"date":2056,"open":1604,"high":1604,"low":1454,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-29",32.395,-0.945,-2.83,245200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-26",32.28,33.77,32.025002,33.34,1.18,3.67,311100,{"date":2071,"open":2044,"high":2052,"low":2072,"close":2073,"change":2074,"percent_change":1296,"volume":2075,"transactions":9,"vwap":2073},"2025-09-25",31.53,32.16,-0.255,226800,{"date":2077,"open":2044,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-24",32.585,32.084999,32.415,0.475,1.49,148000,{"date":2085,"open":1570,"high":2086,"low":2087,"close":2088,"change":834,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-23",32.82,31.91,31.94,-1.11,151000,{"date":2092,"open":2093,"high":2052,"low":1453,"close":2030,"change":90,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2030},"2025-09-22",31.95,0.69,159600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1777,"volume":2103,"transactions":9,"vwap":2101},"2025-09-19",33.16,33.237,32.029999,32.080002,-1.3,389600,{"date":2105,"open":2106,"high":1946,"low":2045,"close":2107,"change":667,"percent_change":289,"volume":2108,"transactions":9,"vwap":2107},"2025-09-18",33.54,33.38,159800,{"date":2110,"open":1604,"high":2111,"low":1611,"close":2112,"change":944,"percent_change":2020,"volume":2113,"transactions":9,"vwap":2112},"2025-09-17",35.055,33.26,272800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1590,"change":544,"percent_change":97,"volume":2119,"transactions":9,"vwap":1590},"2025-09-16",33.35,34.12,33.11,165200,{"date":2121,"open":2122,"high":2123,"low":1951,"close":2124,"change":678,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-15",33.080002,33.45,33.3,1.96,144600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-12",33.66,32.63,32.66,-1.2,-3.54,123600,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-11",32.19,33.95,33.86,1.76,5.48,219400,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2044,"change":988,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2044},"2025-09-10",32.6,31.355,-1.35,230500,{"date":2150,"open":1943,"high":2151,"low":2152,"close":1945,"change":2153,"percent_change":300,"volume":2154,"transactions":9,"vwap":1945},"2025-09-09",32.992,31.97,-0.495,187300,{"date":2156,"open":2157,"high":1929,"low":1532,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-08",33.44,33.035,-0.625,-1.86,234100,{"date":2163,"open":1519,"high":2164,"low":2165,"close":2129,"change":138,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2129},"2025-09-05",34,33.099998,1.39,243200,{"date":2169,"open":2170,"high":1580,"low":2171,"close":1580,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1580},"2025-09-04",31.76,31.58,1.46,4.6,238900,{"date":2176,"open":1623,"high":1548,"low":2177,"close":1406,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1406},"2025-09-03",31.336,-0.5,-1.55,236100,{"date":2182,"open":2183,"high":2184,"low":1535,"close":2185,"change":240,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-02",32.48,32.86,32.24,-2.89,264300,{"date":2189,"open":1952,"high":2190,"low":2191,"close":1580,"change":279,"percent_change":1507,"volume":2192,"transactions":9,"vwap":1580},"2025-08-29",33.776,32.765,561400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-28",30.95,34.56,30.434,32.8,-6.72,-17,957900,{"date":2203,"open":2204,"high":179,"low":2204,"close":2205,"change":888,"percent_change":1449,"volume":2206,"transactions":9,"vwap":2205},"2025-08-27",38.35,39.52,188500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-26",39,39.395,38.16,38.29,-0.74,-1.9,124300,{"date":2217,"open":2218,"high":2219,"low":2204,"close":2220,"change":1982,"percent_change":220,"volume":2221,"transactions":9,"vwap":2220},"2025-08-25",38.78,39.31,39.029999,118500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1655,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-22",36.43,39.43,36.15,39.19,9.04,248900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":792,"percent_change":554,"volume":2236,"transactions":9,"vwap":2235},"2025-08-21",35.72,36.315,35.14,35.94,76400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1901,"volume":1983,"transactions":9,"vwap":2242},"2025-08-20",36.74,37.049999,36.13,36.16,-0.47,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":97,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-19",36.35,36.91,36.22,36.63,1.41,87600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":792,"percent_change":554,"volume":2258,"transactions":9,"vwap":2257},"2025-08-18",36.39,36.62,35.975,36.12,103800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":402,"volume":2266,"transactions":9,"vwap":2264},"2025-08-15",36.94,36.97,36.18,36.34,-0.14,148900,{"date":2268,"open":2269,"high":2239,"low":2270,"close":2271,"change":2272,"percent_change":2102,"volume":2273,"transactions":9,"vwap":2271},"2025-08-14",36.23,35.67,36.48,-0.48,115700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-13",35.8,37.125,35.567,36.96,1.56,4.41,121800,{"date":2284,"open":1557,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-12",35.5,32.725,35.4,3.07,9.5,146400,{"date":2292,"open":2293,"high":2025,"low":2294,"close":2295,"change":1110,"percent_change":1817,"volume":2296,"transactions":9,"vwap":2295},"2025-08-11",31.83,31.47,32.33,104700,{"date":2298,"open":2030,"high":2299,"low":2300,"close":2301,"change":834,"percent_change":1379,"volume":2302,"transactions":9,"vwap":2301},"2025-08-08",32.675,31.69,31.9,125300,{"date":2304,"open":2305,"high":2305,"low":1429,"close":2306,"change":1142,"percent_change":1458,"volume":2307,"transactions":9,"vwap":2306},"2025-08-07",33.64,32.26,118000,{"date":2309,"open":2305,"high":2310,"low":2311,"close":1618,"change":2243,"percent_change":403,"volume":2312,"transactions":9,"vwap":1618},"2025-08-06",33.825,32.99,121000,{"date":2314,"open":2315,"high":1497,"low":2316,"close":2305,"change":2317,"percent_change":874,"volume":2318,"transactions":9,"vwap":2305},"2025-08-05",33.55,33.0099983,0.37,86000,{"date":2320,"open":2131,"high":2321,"low":1533,"close":2322,"change":1521,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-04",33.515,33.27,2.59,65000,{"date":2326,"open":1954,"high":2184,"low":2327,"close":2328,"change":864,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-01",31.71,32.43,-2.64,142100,{"date":2332,"open":2315,"high":2333,"low":1513,"close":2334,"change":2335,"percent_change":660,"volume":2336,"transactions":9,"vwap":2334},"2025-07-31",33.895,33.31,-0.655,116000,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1777,"volume":2343,"transactions":9,"vwap":2341},"2025-07-30",35.32,33.7,33.965,-1.375,106500,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":1441,"percent_change":1441,"volume":2349,"transactions":9,"vwap":2348},"2025-07-29",35.76,34.679,35.34,78000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2348,"change":667,"percent_change":82,"volume":2355,"transactions":9,"vwap":2348},"2025-07-28",35.51,36.040001,35.040001,193100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2265,"volume":2363,"transactions":9,"vwap":2361},"2025-07-25",35.58,35.75,34.47,35.22,-0.05,122700,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1908,"volume":2370,"transactions":9,"vwap":2368},"2025-07-24",36.14,34.34,35.27,-1.6,212400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1765,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-23",36.53,37.37,36.345,36.87,2.7,228200,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-22",33.43,36.195,35.9,2.67,8.03,151600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2389,"change":514,"percent_change":1765,"volume":2392,"transactions":9,"vwap":2389},"2025-07-21",33.23,33.81,33.060001,108800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":220,"percent_change":1675,"volume":2399,"transactions":9,"vwap":2398},"2025-07-18",33.78,33.88,32.855,32.91,117100,{"date":2401,"open":1613,"high":2402,"low":1954,"close":2403,"change":1771,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-17",33.635,33.32,1.34,112800,{"date":2407,"open":1922,"high":2123,"low":2408,"close":2409,"change":504,"percent_change":834,"volume":2410,"transactions":9,"vwap":2409},"2025-07-16",32.61,32.88,107800,{"date":2412,"open":2413,"high":1938,"low":1905,"close":1624,"change":2102,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1624},"2025-07-15",34.36,-3.79,93500,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":954,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-14",34.87,33.92,34.3,-2.47,108200,{"date":2424,"open":2234,"high":2425,"low":2426,"close":2427,"change":1923,"percent_change":1592,"volume":2428,"transactions":9,"vwap":2427},"2025-07-11",35.73,34.79,35.17,110100,{"date":2430,"open":2354,"high":2431,"low":2432,"close":2433,"change":1706,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-10",36.37,34.64,35.63,1.86,159900,{"date":2437,"open":2426,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1744,"volume":2442,"transactions":9,"vwap":2440},"2025-07-09",35.075001,34.28,34.98,0.25,86100,{"date":2444,"open":2439,"high":2445,"low":1554,"close":2446,"change":89,"percent_change":2447,"volume":1998,"transactions":9,"vwap":2446},"2025-07-08",35.29,34.73,2.18,{"date":2449,"open":2450,"high":26,"low":2340,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-07",34.57,33.99,-0.78,-2.24,109500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1228,"percent_change":340,"volume":2461,"transactions":9,"vwap":2460},"2025-07-03",34.91,35.02,34.22,34.77,66500,{"date":2463,"open":1913,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1011,"volume":2468,"transactions":9,"vwap":2466},"2025-07-02",35.24,33.56,34.9,1.105,181300,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-01",31.22,34.635,33.795,2.455,7.83,230400,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":864,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-30",32.32,31.275,31.34,-2.73,161500,{"date":2485,"open":1505,"high":1542,"low":1477,"close":2486,"change":668,"percent_change":620,"volume":2487,"transactions":9,"vwap":2486},"2025-06-27",32.22,292500,{"date":2489,"open":2300,"high":1623,"low":2490,"close":1438,"change":260,"percent_change":1758,"volume":2491,"transactions":9,"vwap":1438},"2025-06-26",31.5,116700,{"date":2493,"open":2130,"high":2494,"low":1526,"close":2495,"change":696,"percent_change":2496,"volume":1975,"transactions":9,"vwap":2495},"2025-06-25",32.805,31.59,-3.57,{"date":2498,"open":2025,"high":2499,"low":1617,"close":2500,"change":289,"percent_change":874,"volume":2501,"transactions":9,"vwap":2500},"2025-06-24",33.19,32.76,95600,{"date":2503,"open":1619,"high":2504,"low":2505,"close":2506,"change":1010,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-23",32.46,31.0049992,32.4,2.69,95700,{"date":2510,"open":2511,"high":2511,"low":1428,"close":2512,"change":1723,"percent_change":792,"volume":2513,"transactions":9,"vwap":2512},"2025-06-20",32.14,31.55,191000,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":1336,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-18",31.28,32.09,31.62,0.83,90600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2021,"volume":2528,"transactions":9,"vwap":2526},"2025-06-17",31.75,32.014999,31.18,31.36,-0.66,89800,{"date":2530,"open":2531,"high":1532,"low":2532,"close":2533,"change":593,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-16",31.46,31.325,32.02,3.02,121400,{"date":2537,"open":2072,"high":2538,"low":2539,"close":1472,"change":1675,"percent_change":2540,"volume":1994,"transactions":9,"vwap":1472},"2025-06-13",32.11,30.9,-3.81,{"date":2542,"open":1512,"high":2543,"low":2087,"close":2544,"change":1923,"percent_change":403,"volume":2545,"transactions":9,"vwap":2544},"2025-06-12",32.62,32.31,111100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1556,"change":2527,"percent_change":2039,"volume":2551,"transactions":9,"vwap":1556},"2025-06-11",33.52,33.915,32.49,314200,{"date":2553,"open":1570,"high":2554,"low":2555,"close":2381,"change":1626,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2381},"2025-06-10",33.575,32.445,3.85,154500,{"date":2559,"open":2327,"high":2130,"low":2560,"close":2137,"change":1001,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2137},"2025-06-09",31.19,2.26,101100,{"date":2564,"open":1440,"high":2093,"low":2565,"close":2566,"change":873,"percent_change":740,"volume":2567,"transactions":9,"vwap":2566},"2025-06-06",31.215,31.48,98900,{"date":2569,"open":2570,"high":1421,"low":2571,"close":2525,"change":402,"percent_change":2132,"volume":2572,"transactions":9,"vwap":2525},"2025-06-05",31.3,30.7,126100,{"date":2574,"open":2575,"high":2170,"low":2576,"close":2577,"change":2519,"percent_change":2377,"volume":2386,"transactions":9,"vwap":2577},"2025-06-04",30.91,30.805,31.56,{"date":2579,"open":840,"high":2580,"low":2581,"close":1400,"change":1633,"percent_change":2582,"volume":1957,"transactions":9,"vwap":1400},"2025-06-03",30.877,28.905,4.52,{"date":2584,"open":2585,"high":2585,"low":2586,"close":666,"change":2213,"percent_change":2587,"volume":2588,"transactions":9,"vwap":666},"2025-06-02",30.13,29.01,-2.46,138700,{"date":2590,"open":1062,"high":2591,"low":2592,"close":2593,"change":1441,"percent_change":1441,"volume":2594,"transactions":9,"vwap":2593},"2025-05-30",30.32,29.77,30.14,149200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2593,"change":715,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2593},"2025-05-29",30.61,30.66,29.794,0.1,106000,{"date":2603,"open":2604,"high":1966,"low":1727,"close":2605,"change":2606,"percent_change":1896,"volume":2607,"transactions":9,"vwap":2605},"2025-05-28",30.78,30.11,-0.64,81500,{"date":2609,"open":483,"high":2610,"low":483,"close":1630,"change":2067,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1630},"2025-05-27",30.915,3.99,131000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":502,"change":1923,"percent_change":989,"volume":2618,"transactions":9,"vwap":502},"2025-05-23",29.12,29.945,29.040001,110500,{"date":2620,"open":2008,"high":2621,"low":2622,"close":2623,"change":485,"percent_change":486,"volume":2624,"transactions":9,"vwap":2623},"2025-05-22",30.37,29.61,30.030001,100000,{"date":2626,"open":2627,"high":2627,"low":2628,"close":1399,"change":2629,"percent_change":2630,"volume":2005,"transactions":9,"vwap":1399},"2025-05-21",31.23,29.965,-1.85,-5.8,{"date":2632,"open":1453,"high":2037,"low":2633,"close":2087,"change":1441,"percent_change":1441,"volume":2634,"transactions":9,"vwap":2087},"2025-05-20",31.61,118600,{"date":2636,"open":2512,"high":1071,"low":2566,"close":2087,"change":329,"percent_change":2637,"volume":2618,"transactions":9,"vwap":2087},"2025-05-19",-0.93,{"date":2639,"open":2037,"high":1556,"low":2640,"close":2641,"change":485,"percent_change":22,"volume":2642,"transactions":9,"vwap":2641},"2025-05-16",32.055,32.21,153200,{"date":2644,"open":1623,"high":2645,"low":1526,"close":2185,"change":2015,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2185},"2025-05-15",32.55,0.88,118100,{"date":2649,"open":2073,"high":2650,"low":2651,"close":2652,"change":1536,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-14",32.734,31.905,31.96,-1.63,151400,{"date":2656,"open":2045,"high":2315,"low":2030,"close":2550,"change":2265,"percent_change":639,"volume":2657,"transactions":9,"vwap":2550},"2025-05-13",164800,{"date":2659,"open":2512,"high":2660,"low":2661,"close":2130,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2130},"2025-05-12",33.033001,31.44,3.28,11.18,289500,{"date":2666,"open":1464,"high":1464,"low":2667,"close":501,"change":981,"percent_change":2668,"volume":1279,"transactions":9,"vwap":501},"2025-05-09",29.32,-4.61,{"date":2670,"open":666,"high":2671,"low":987,"close":1638,"change":1337,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1638},"2025-05-08",31.11,3.39,354600,{"date":2675,"open":1740,"high":2676,"low":440,"close":986,"change":1706,"percent_change":2677,"volume":2678,"transactions":9,"vwap":986},"2025-05-07",30.115,2.23,242600,{"date":2680,"open":1756,"high":1682,"low":589,"close":440,"change":1032,"percent_change":1872,"volume":2681,"transactions":9,"vwap":440},"2025-05-06",196600,{"date":2683,"open":1654,"high":1971,"low":550,"close":533,"change":944,"percent_change":1931,"volume":2684,"transactions":9,"vwap":533},"2025-05-05",220000,{"date":2686,"open":2687,"high":1711,"low":2615,"close":2688,"change":133,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-02",29.21,29.92,2.99,187200,{"date":2692,"open":978,"high":1698,"low":2693,"close":1669,"change":54,"percent_change":841,"volume":2694,"transactions":9,"vwap":1669},"2025-05-01",28.525,274500,{"date":2696,"open":1757,"high":2697,"low":1070,"close":1764,"change":2698,"percent_change":1841,"volume":2699,"transactions":9,"vwap":1764},"2025-04-30",28.705,-0.35,292100,{"date":2701,"open":1659,"high":1704,"low":706,"close":543,"change":1336,"percent_change":2702,"volume":2703,"transactions":9,"vwap":543},"2025-04-29",0.91,178800,{"date":2705,"open":1715,"high":1385,"low":2706,"close":978,"change":894,"percent_change":2527,"volume":1975,"transactions":9,"vwap":978},"2025-04-28",28.255,{"date":2708,"open":2709,"high":2709,"low":2710,"close":1716,"change":544,"percent_change":1401,"volume":2108,"transactions":9,"vwap":1716},"2025-04-25",28.87,28.040001,{"date":183,"open":922,"high":592,"low":713,"close":2712,"change":1416,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},28.67,0.81,145200]