[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFX":3,"homepage-market-summary":29,"stock-historical-MSFX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSFX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-Rex 2X Long Microsoft Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3261,1.460949,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.43,27.13,28.03,26.58,0.85,3.2,101985.001324,39.37,12.9,176485.04998589243,54.9,683,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.87,130424,47604647.546459,41.39,"2025-04-23",[182,185,195,205,215,226,237,247,257,268,277,288,298,305,316,327,338,349,358,368,379,389,398,408,419,430,440,448,458,468,476,487,498,506,516,527,534,543,553,562,572,582,592,602,610,618,628,639,650,660,671,681,692,703,714,725,735,745,755,765,775,783,791,799,806,812,818,826,835,842,851,859,868,876,882,888,895,903,911,918,926,934,943,952,961,969,978,987,995,1004,1013,1020,1028,1037,1044,1052,1061,1068,1077,1086,1095,1102,1109,1117,1125,1132,1139,1144,1150,1158,1165,1173,1182,1189,1196,1203,1207,1215,1221,1229,1237,1246,1252,1260,1265,1268,1275,1282,1287,1291,1299,1305,1312,1319,1324,1332,1338,1343,1351,1358,1365,1370,1377,1383,1387,1393,1400,1405,1409,1416,1423,1428,1435,1439,1444,1451,1458,1466,1472,1478,1485,1489,1494,1499,1505,1512,1517,1524,1533,1539,1546,1554,1563,1569,1575,1581,1589,1596,1604,1610,1617,1624,1630,1635,1642,1650,1657,1665,1671,1676,1684,1690,1695,1702,1708,1715,1723,1731,1737,1745,1752,1759,1768,1777,1783,1791,1799,1805,1811,1817,1825,1833,1840,1847,1854,1860,1866,1874,1881,1889,1897,1906,1914,1923,1931,1938,1947,1956,1964,1972,1978,1986,1994,2003,2011,2017,2025,2031,2038,2044,2050,2056,2062,2068,2073,2081,2088,2097,2103,2111,2119,2127,2133,2141,2147,2153,2160,2168,2174,2181,2186,2194,2202,2209,2214,2220,2226,2235,2243,2249,2256,2261,2268,2276,2281,2286,2291,2297,2303,2308,2314,2320,2328,2335,2342,2349,2354,2362,2370,2377,2384,2389,2396,2403,2411,2419,2426,2433,2440,2446,2455,2459,2466,2470,2475,2478,2482,2489,2496,2501,2505,2510,2513,2518,2525,2531,2536,2541,2548,2552,2559,2565,2571,2576,2582,2588,2596,2602,2610,2619,2625,2631,2636,2643,2649,2655,2661,2665,2673,2681,2688,2696,2703,2710,2715,2723,2729,2734,2741,2747,2754,2761,2769,2775,2780,2786,2791,2794,2800,2807,2814,2821,2828,2834,2838],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},594,27.436,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",26.7301,27.01,26.22,0.455,1.74,134955.153771,546,26.3772,{"date":196,"open":197,"high":18,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",26.9,26.1,26.125,-0.065,-0.25,58217.996433,487,26.5987,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",25.9434,26.845,26.19,0.42,1.63,258144.334351,1223,26.5064,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",25.65,26.21,25.18,25.77,-0.07,-0.27,24538.21457,258,25.5848,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",25.4,26.13,25.15,25.84,-0.705,-2.66,38765.630588,409,25.6833,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",24.9,26.83,26.545,1.845,7.47,67535.161319,677,26.2766,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":222,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.35,24.78,24.13,24.7,-1.08,35252.113187,307,24.5054,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",25.06,25.82,24.55,24.97,0.19,0.77,47679.007702,347,25.0303,{"date":269,"open":270,"high":270,"low":271,"close":250,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",25.78,24.33,-0.32,-1.27,33694.409244,351,24.8168,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",24.4,25.12,24.14,25.1,0.81,3.33,44165.353517,291,24.522,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":279},"2026-09-18",24.3541,24.6,24.18,24.29,-0.51,-2.06,22907.102831,191,{"date":299,"open":239,"high":282,"low":279,"close":300,"change":110,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",24.8,2.99,35898.875786,243,24.6636,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",24.3,24.47,23.761,24.08,-0.6,-2.43,20304.756272,250,24.2667,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",25.13,25.51,24.59,24.68,-0.98,-3.82,23902.563919,262,24.8865,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",24.74,25.98,24.62,25.66,0.985,3.99,74734.609267,400,25.0871,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",24.57,24.9099,24.335,24.675,0.325,1.33,26137.015848,337,24.6753,{"date":350,"open":351,"high":352,"low":353,"close":249,"change":354,"percent_change":355,"volume":356,"transactions":314,"vwap":357},"2026-09-10",23.83,24.5,23.73,0.08,0.33,21912.387129,24.1657,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",24.43,24.1462,24.27,-0.21,-0.86,36932.905431,229,24.2951,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",24.45,24.51,24.15,24.48,-0.585,-2.33,68735.110156,386,24.3646,{"date":380,"open":381,"high":209,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",26.17,25.05,25.065,-1.075,-4.11,37195.173961,305,25.3438,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":203,"vwap":397},"2026-09-03",25.44,26.7,26.14,1.3155,5.3,75857.843097,26.3823,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",25.07,24.5881,24.8245,-0.4255,-1.69,20954.977803,236,24.8308,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",24.87,25.63,24.81,25.25,-0.66,-2.55,56984.034621,397,25.2508,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",26.07,26.37,25.9,25.91,-0.69,-2.59,49814.047191,466,26.1301,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":21,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",25.81,27,25.76,26.6,3.3,126862.726428,1100,26.547,{"date":441,"open":291,"high":442,"low":271,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":319},"2026-08-27",25.851,25.75,0.855,3.43,95769.526025,751,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",24.05,24.95,24.895,0.465,1.9,43861.994879,429,24.7026,{"date":459,"open":460,"high":461,"low":462,"close":360,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",23.79,24.46,23.74,0.41,1.71,50117.823771,421,24.1315,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":463,"percent_change":191,"volume":473,"transactions":474,"vwap":475},"2026-08-24",23.52,24.19,24.02,37281.322997,379,23.993,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",23.48,23.82,23.32,23.61,0.16,0.68,33109.63361,378,23.5701,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",23.475,23.68,23.25,23.45,-0.1,-0.42,32078.693535,353,23.4494,{"date":499,"open":500,"high":310,"low":500,"close":501,"change":70,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",23.16,23.55,0.9,41647.181505,515,23.5531,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":463,"volume":513,"transactions":514,"vwap":515},"2026-08-18",23.28,23.58,22.98,23.34,0.095,86887.42224,753,23.4034,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",24.32,24.615,23.07,23.245,-1.535,-6.19,119173.061809,935,23.6148,{"date":528,"open":529,"high":219,"low":291,"close":250,"change":530,"percent_change":272,"volume":531,"transactions":532,"vwap":533},"2026-08-14",24.85,-0.08,48160.32467,506,24.901,{"date":535,"open":340,"high":536,"low":340,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",25.37,24.86,0.31,1.26,84466.914443,699,24.8683,{"date":544,"open":545,"high":546,"low":547,"close":261,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",25.305,25.35,24.42,-1.05,-4.1,113174.221118,1074,24.682,{"date":554,"open":443,"high":555,"low":556,"close":557,"change":201,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",25.825,25.29,25.6,-0.97,92983.133019,876,25.5618,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",25.58,26.6628,25.85,0.53,2.09,134432.56554,1171,26.039,{"date":573,"open":574,"high":575,"low":318,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",25.285,25.8,25.32,0.01,0.04,320558.434174,1638,25.4939,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",24.09,25.41,25.31,1.08,4.46,167974.1595,1332,24.8136,{"date":593,"open":594,"high":230,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",25,23.91,24.23,-0.04,-0.16,273911.624538,2046,24.3477,{"date":603,"open":604,"high":605,"low":604,"close":362,"change":263,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",23.33,25.27,0.79,298462.525699,2781,24.6826,{"date":611,"open":612,"high":352,"low":612,"close":310,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",22.94,2.16,9.85,541792.732793,3710,23.97,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",20.6,22.16,21.92,1.19,5.74,602971.115115,3145,21.486,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",19.7,21.33,19.221,20.73,4.75,29.72,1292245.064249,7390,20.3572,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",16.09,16.68,15.7,15.98,-0.11,-0.68,575570.334986,3544,16.635,{"date":651,"open":652,"high":653,"low":654,"close":641,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",16.08,16.615,15.91,0.375,2.39,277573.959474,1506,16.2537,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",15.75,16.1,15.67,15.715,0.555,3.66,187195.942597,981,15.848,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":578,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",15.47,15.63,15.08,15.16,0.26,189150.653071,1014,15.3156,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",15.87,15.93,14.83,15.12,-0.71,-4.49,346786.220233,1777,15.2416,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",16.58,16.74,15.59,15.83,-0.64,-3.89,246006.397995,1452,15.8623,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",16.59,16.7956,16.37,16.47,-0.425,-2.52,141349.252018,990,16.5718,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",15.88,16.91,15.86,16.895,0.745,4.61,222809.056599,1295,16.3888,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":687,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",16.24,16.539,15.81,16.15,-4.21,277507.03822,1533,16.1368,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":301,"volume":742,"transactions":743,"vwap":744},"2026-07-16",16.6,17.2,16.068,16.86,0.49,289405.252761,1761,16.7365,{"date":746,"open":747,"high":748,"low":749,"close":707,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",15.8101,16.61,15.64,0.86,5.54,343209.56524,1686,16.2714,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":294,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",15.33,15.76,15.01,15.51,-3.18,352242.875378,1744,15.3146,{"date":766,"open":729,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",16.21,15.46,16.02,0.47,3.02,204315.016912,1439,15.892,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":130,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-10",15.71,16.07,15.267,15.55,0.58,190500,{"date":784,"open":785,"high":786,"low":787,"close":768,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":768},"2026-07-09",14.73,15.5,14.602,0.05,0.32,259000,{"date":792,"open":768,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",15.54,15.27,15.41,-0.45,-2.84,209700,{"date":800,"open":801,"high":707,"low":802,"close":718,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":718},"2026-07-07",16.18,15.82,0.15,0.95,348900,{"date":807,"open":808,"high":716,"low":809,"close":777,"change":201,"percent_change":810,"volume":811,"transactions":9,"vwap":777},"2026-07-06",15.77,15.26,-1.57,276300,{"date":813,"open":760,"high":814,"low":760,"close":815,"change":463,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",16.137,15.96,2.64,516500,{"date":819,"open":820,"high":821,"low":822,"close":780,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":780},"2026-07-01",15.31,15.89,14.82,0.89,6.07,553900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",14.46,14.7,14.28,14.66,0.34,2.37,222700,{"date":836,"open":675,"high":837,"low":838,"close":839,"change":86,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",15.25,14.19,14.32,-1.65,512100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",13.46,14.92,13.43,14.56,1.395,10.6,642700,{"date":852,"open":853,"high":854,"low":25,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",13.99,14.04,13.165,-1.005,-7.09,426400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",14.59,15.23,14.12,14.17,-0.65,-4.39,297800,{"date":869,"open":870,"high":871,"low":872,"close":822,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":822},"2026-06-23",14.72,15.098,14.64,0.5,3.49,361700,{"date":877,"open":878,"high":879,"low":839,"close":839,"change":322,"percent_change":880,"volume":881,"transactions":9,"vwap":839},"2026-06-22",15.02,15.468,-6.41,334600,{"date":883,"open":884,"high":768,"low":885,"close":886,"change":578,"percent_change":677,"volume":887,"transactions":9,"vwap":886},"2026-06-18",15.32,14.85,15.3,246600,{"date":889,"open":890,"high":891,"low":676,"close":809,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":809},"2026-06-17",16.17,16.22,-1.31,-7.91,467000,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",16.76,16.28,16.57,-0.53,-3.1,203700,{"date":904,"open":740,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",17.23,16.51,17.1,0.78,4.78,275000,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":578,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",16.4,15.62,16.32,0.25,393500,{"date":919,"open":920,"high":921,"low":922,"close":898,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":898},"2026-06-11",16.66,16.83,15.778,-0.59,-3.5,639900,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",17.14,17.54,16.87,-0.52,-2.99,132800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",17.96,18.15,17,17.39,-0.77,-4.24,201300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",18.4,18.61,17.89,18.16,-0.43,-2.31,155000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",19.66,19.765,18.41,18.59,-1.11,-5.63,214300,{"date":962,"open":963,"high":964,"low":965,"close":630,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":630},"2026-06-04",20.33,20.375,19.53,0.1,0.51,148900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",20.7,20.81,19.34,19.6,-1.4,-6.67,279000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",21.54,22.01,20.875,21,-1.865,-8.16,313200,{"date":988,"open":480,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",23.428,22.67,22.865,1.145,5.27,537100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",20.28,21.86,20.265,21.72,1.97,9.97,482300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",18.51,19.94,18.48,19.75,1.29,6.99,335300,{"date":1014,"open":1015,"high":1016,"low":948,"close":1017,"change":1018,"percent_change":840,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",18.31,18.752,18.46,-0.31,362500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":548,"volume":1027,"transactions":9,"vwap":1025},"2026-05-26",18.92,19.091,18.525,18.77,-0.2,259200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",19.09,19.5,18.815,18.97,-0.12,-0.63,171500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1030,"change":1042,"percent_change":493,"volume":1043,"transactions":9,"vwap":1030},"2026-05-21",19.595,19.64,18.81,-0.02,287100,{"date":1045,"open":957,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",19.26,18.37,19.11,0.24,1.27,238300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",19.89,20.24,18.785,18.87,-0.56,-2.88,276000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":803,"percent_change":908,"volume":1067,"transactions":9,"vwap":1066},"2026-05-18",18.9,19.529,18.75,19.43,260400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",18.66,19.84,18.53,19.28,1.09,5.99,440100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",17.73,18.39,17.46,18.19,0.38,2.13,197100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",17.71,17.9,17.47,17.81,-0.26,-1.44,208600,{"date":1096,"open":957,"high":1097,"low":1098,"close":1099,"change":494,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-12",18.65,17.965,18.07,-2.27,121400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":201,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",18.13,18.49,17.87,-1.33,171600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":931,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",18.99,19.01,18.63,18.74,-2.7,181800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1046,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1046},"2026-05-07",19.14,19.913,19.1,0.6,3.22,198700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1070,"change":916,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1070},"2026-05-06",18.17,19.049999,17.905,1.36,193300,{"date":1133,"open":1134,"high":1057,"low":1135,"close":956,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":956},"2026-05-05",18.795,18.2,-0.22,-1.18,108700,{"date":1140,"open":1008,"high":1141,"low":1142,"close":1113,"change":493,"percent_change":900,"volume":1143,"transactions":9,"vwap":1113},"2026-05-04",19.27,18.34,154300,{"date":1145,"open":946,"high":1146,"low":1147,"close":1148,"change":781,"percent_change":22,"volume":1149,"transactions":9,"vwap":1148},"2026-05-01",18.94,18.36,18.73,257600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":937,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":937},"2026-04-30",18.52,18.7,17.26,-1.59,-8.05,506800,{"date":1159,"open":1160,"high":1161,"low":973,"close":1162,"change":494,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",19.79,19.88,19.74,-2.08,383000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1001,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",19.65,20.19,19.489,20.16,0.39,173600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",19.59,19.91,19.07,19.77,0.06,0.3,285300,{"date":1183,"open":1184,"high":1185,"low":1146,"close":1186,"change":606,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-24",19.13,19.735,19.71,4.18,300200,{"date":1190,"open":1191,"high":974,"low":1192,"close":1022,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1022},"2026-04-23",19.38,18.541,-1.64,-7.98,213400,{"date":1197,"open":1198,"high":1199,"low":1009,"close":1200,"change":606,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-22",20.030001,20.61,20.56,4,231700,{"date":1204,"open":1205,"high":1198,"low":1119,"close":1178,"change":781,"percent_change":771,"volume":1206,"transactions":9,"vwap":1178},"2026-04-21",19.32,223500,{"date":1208,"open":1209,"high":1167,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",19.54,19.040001,19.19,-0.46,-2.34,198400,{"date":1216,"open":1054,"high":1217,"low":1218,"close":1167,"change":166,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1167},"2026-04-17",20.46,19.47,1.03,377100,{"date":1222,"open":1223,"high":1224,"low":1153,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",19.36,19.49,19.45,0.75,4.01,522200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1153,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1153},"2026-04-15",17.53,18.89,17.399,1.59,9.29,356200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",16.65,17.19,16.5,17.11,0.71,4.33,388600,{"date":1247,"open":795,"high":913,"low":1248,"close":913,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":913},"2026-04-13",15.227,1.12,7.33,242500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":598,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-10",15.44,15.57,15.15,15.28,-1.04,118100,{"date":1261,"open":1262,"high":1254,"low":1263,"close":1254,"change":645,"percent_change":687,"volume":1264,"transactions":9,"vwap":1254},"2026-04-09",15.34,14.9,220300,{"date":1266,"open":913,"high":913,"low":1257,"close":780,"change":70,"percent_change":71,"volume":1267,"transactions":9,"vwap":780},"2026-04-08",478400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1262,"change":1273,"percent_change":1026,"volume":1274,"transactions":9,"vwap":1262},"2026-04-07",15.24,15.36,14.905,-0.03,92200,{"date":1276,"open":673,"high":673,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-06",15.22,15.37,-0.09,-0.58,101100,{"date":1283,"open":1284,"high":768,"low":829,"close":768,"change":538,"percent_change":1285,"volume":1286,"transactions":9,"vwap":768},"2026-04-02",14.95,2.05,105400,{"date":1288,"open":1289,"high":1289,"low":675,"close":1256,"change":530,"percent_change":900,"volume":1290,"transactions":9,"vwap":1256},"2026-04-01",15.56,97400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":862,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":862},"2026-03-31",14.75,15.42,14.68,0.91,6.35,141300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":839,"change":51,"percent_change":1050,"volume":1304,"transactions":9,"vwap":839},"2026-03-30",14.57,14.805,14.09,141400,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",14.61,14.14,-0.78,-5.23,146800,{"date":1313,"open":794,"high":1314,"low":1315,"close":845,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":845},"2026-03-26",15.6,14.84,-0.44,-2.86,109700,{"date":1320,"open":718,"high":718,"low":862,"close":1271,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1271},"2026-03-25",-0.13,-0.84,96700,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",16.25,15.401,15.49,-0.85,-5.2,193100,{"date":1333,"open":913,"high":1334,"low":1326,"close":1335,"change":1179,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-23",16.7,16.34,0.37,72100,{"date":1339,"open":920,"high":1334,"low":1340,"close":898,"change":698,"percent_change":1341,"volume":1342,"transactions":9,"vwap":898},"2026-03-20",16.12,-3.78,79800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1026,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",16.99,17.165,16.75,16.92,-1.17,47000,{"date":1352,"open":1079,"high":1079,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",17.09,17.12,-0.74,-4.14,68800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":597,"percent_change":1136,"volume":1364,"transactions":9,"vwap":1363},"2026-03-17",18.049999,18.22,17.7,17.86,38200,{"date":1366,"open":1079,"high":1089,"low":1367,"close":1089,"change":1171,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1089},"2026-03-16",17.45,2.23,51000,{"date":1371,"open":1099,"high":1372,"low":1373,"close":1374,"change":1280,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-13",18.26,17.43,17.51,-3.21,74900,{"date":1378,"open":1015,"high":1017,"low":1379,"close":1380,"change":222,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-12",18.08,18.09,-1.47,127300,{"date":1384,"open":1080,"high":1385,"low":1099,"close":1147,"change":645,"percent_change":311,"volume":1386,"transactions":9,"vwap":1147},"2026-03-11",18.72,85500,{"date":1388,"open":1389,"high":1389,"low":1361,"close":1390,"change":140,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",18.83,18.47,-1.81,154700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1041,"change":1398,"percent_change":1336,"volume":1399,"transactions":9,"vwap":1041},"2026-03-09",18.33,18.855,18.28,0.07,226400,{"date":1401,"open":1041,"high":1402,"low":1385,"close":1114,"change":1026,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1114},"2026-03-06",19.12,-1.06,183200,{"date":1406,"open":1047,"high":1112,"low":1047,"close":1146,"change":567,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1146},"2026-03-05",2.88,215000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":956,"change":966,"percent_change":1414,"volume":1415,"transactions":9,"vwap":956},"2026-03-04",18.11,18.95,18.084999,0.55,220000,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1015,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1015},"2026-03-03",17.32,18.55,0.45,2.52,235900,{"date":1424,"open":1418,"high":1379,"low":1425,"close":1363,"change":567,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1363},"2026-03-02",17.28,3.06,157200,{"date":1429,"open":1430,"high":1362,"low":1242,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-27",17.17,17.33,-0.87,-4.78,138500,{"date":1436,"open":956,"high":1437,"low":936,"close":1135,"change":130,"percent_change":873,"volume":1438,"transactions":9,"vwap":1135},"2026-02-26",18.665,151500,{"date":1440,"open":1240,"high":1441,"low":1240,"close":1411,"change":1219,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1411},"2026-02-25",18.12,6.03,182200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1083,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-24",16.73,17.08,16.48,2.28,99700,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1334,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1334},"2026-02-23",17.65,16.56,-1.15,-6.44,242700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":645,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-20",17.76,18.094999,17.69,17.85,-0.61,67500,{"date":1467,"open":937,"high":1468,"low":1469,"close":936,"change":1273,"percent_change":1470,"volume":1471,"transactions":9,"vwap":936},"2026-02-19",18.44,17.8,-0.17,86100,{"date":1473,"open":1463,"high":1082,"low":1474,"close":1475,"change":1049,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-18",17.725,17.99,1.35,102900,{"date":1479,"open":936,"high":1099,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",17.56,17.75,-0.4,-2.2,158600,{"date":1486,"open":956,"high":1152,"low":1106,"close":937,"change":493,"percent_change":1487,"volume":1488,"transactions":9,"vwap":937},"2026-02-13",-0.55,236100,{"date":1490,"open":1072,"high":957,"low":1106,"close":1491,"change":1136,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-12",18.25,-1.19,169100,{"date":1495,"open":1496,"high":1496,"low":1127,"close":1390,"change":1322,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1390},"2026-02-11",19.61,-4.35,249500,{"date":1500,"open":1501,"high":1502,"low":1073,"close":1503,"change":597,"percent_change":363,"volume":1504,"transactions":9,"vwap":1503},"2026-02-10",19.92,20.26,19.31,214200,{"date":1506,"open":1419,"high":1507,"low":1082,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-09",19.44,19.35,1.15,6.32,340500,{"date":1513,"open":1379,"high":1372,"low":1514,"close":1135,"change":120,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1135},"2026-02-06",17.5,3.59,326000,{"date":1518,"open":1519,"high":1022,"low":1081,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-05",18.91,17.57,-1.95,-9.99,317500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-04",19.24,19.9,19.070999,19.52,0.28,1.46,290500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1526,"change":1137,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1526},"2026-02-03",20.3,18.98,-5.78,428800,{"date":1540,"open":1541,"high":1542,"low":1535,"close":1543,"change":1464,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-02",21.09,21.16,20.42,-2.9,214700,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-30",21.89,20.71,21.030001,-0.41,-1.91,268500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-29",22.23,22.45,20.07,21.44,-5.3,-19.82,1050800,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":966,"percent_change":1083,"volume":1568,"transactions":9,"vwap":1567},"2026-01-28",26.92,26.39,26.74,274000,{"date":1570,"open":432,"high":1571,"low":432,"close":1572,"change":1074,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-27",26.85,26.64,4.27,109900,{"date":1576,"open":605,"high":1577,"low":1578,"close":1579,"change":832,"percent_change":1476,"volume":1580,"transactions":9,"vwap":1579},"2026-01-26",25.955,24.77,25.55,100900,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-23",23.6,25.64,25.21,1.62,6.87,160500,{"date":1590,"open":500,"high":1591,"low":1592,"close":1593,"change":1226,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-22",23.72,22.989,23.59,3.28,72200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-21",24.049999,22.3,22.84,-1.09,-4.55,67800,{"date":1605,"open":490,"high":471,"low":1606,"close":1607,"change":1035,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-20",23.5,23.93,-2.57,55600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1530,"percent_change":1509,"volume":1616,"transactions":9,"vwap":1615},"2026-01-16",24.34,24.865,24.31,24.56,28200,{"date":1618,"open":1619,"high":1619,"low":471,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-15",25.02,24.28,-0.23,-0.94,35100,{"date":1625,"open":605,"high":1626,"low":1612,"close":371,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":371},"2026-01-14",25.47,-1.3,-5.04,47400,{"date":1631,"open":1632,"high":1633,"low":605,"close":432,"change":646,"percent_change":1608,"volume":1634,"transactions":9,"vwap":432},"2026-01-13",26.25,26.31,55500,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1136,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-12",26.405,26.87,26.49,-0.82,33500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":463,"volume":1649,"transactions":9,"vwap":1647},"2026-01-09",26.28,26.79,26.01,26.71,0.11,50100,{"date":1651,"open":1652,"high":1652,"low":1653,"close":435,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":435},"2026-01-08",27.07,26.41,-0.67,-2.46,22200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1084,"volume":1664,"transactions":9,"vwap":1662},"2026-01-07",26.81,27.85,26.749,27.27,0.57,37100,{"date":1666,"open":1667,"high":392,"low":443,"close":392,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":392},"2026-01-06",26.16,0.62,2.38,70200,{"date":1672,"open":381,"high":1653,"low":443,"close":1673,"change":1674,"percent_change":597,"volume":1675,"transactions":9,"vwap":1673},"2026-01-05",26.08,-0.01,61000,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-02",27.36,25.79,26.09,-1.26,-4.61,111300,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":949,"percent_change":1689,"volume":1274,"transactions":9,"vwap":1688},"2025-12-31",27.78,27.29,27.35,-1.55,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1686,"change":1398,"percent_change":916,"volume":1694,"transactions":9,"vwap":1686},"2025-12-30",27.58,28.02,78700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":645,"percent_change":1482,"volume":1701,"transactions":9,"vwap":1700},"2025-12-29",27.7,27.77,27.49,27.71,57900,{"date":1703,"open":1698,"high":1704,"low":1705,"close":1706,"change":1279,"percent_change":272,"volume":1707,"transactions":9,"vwap":1706},"2025-12-26",27.88,27.69,27.82,70000,{"date":1709,"open":1710,"high":1711,"low":1697,"close":1712,"change":1627,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-24",27.81,27.97,27.91,-4.45,27800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":975,"volume":1722,"transactions":9,"vwap":1720},"2025-12-23",29.09,29.33,29.08,29.21,-0.415,278800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1329,"volume":1730,"transactions":9,"vwap":1728},"2025-12-22",29.89,30.13,29.46,29.625,-0.255,1000700,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":677,"percent_change":161,"volume":1736,"transactions":9,"vwap":1735},"2025-12-19",30.12,29.45,29.88,773400,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-18",28.95,30.23,29.62,0.84,2.92,35700,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-17",28.69,29.049999,28.78,0,33800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1749,"change":1757,"percent_change":283,"volume":1758,"transactions":9,"vwap":1749},"2025-12-16",28.2,28.9,28.19,0.23,12500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-15",29.12,29.22,28.4,28.55,-0.47,-1.62,18600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-12",29.24,29.29,28.861,29.02,-0.7,-2.36,15400,{"date":1778,"open":1739,"high":1779,"low":1755,"close":635,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":635},"2025-12-11",29.954,0.65,2.24,48800,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-10",29.87,28.847,29.07,-1.707,-5.55,69900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":263,"volume":1798,"transactions":9,"vwap":1796},"2025-12-09",30.5,30.829,30.43,30.777,0.057,13400,{"date":1800,"open":1725,"high":1801,"low":1725,"close":1802,"change":1803,"percent_change":445,"volume":1804,"transactions":9,"vwap":1802},"2025-12-08",30.802,30.72,1.02,33900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1049,"percent_change":283,"volume":1714,"transactions":9,"vwap":1810},"2025-12-05",29.73,29.75,29.289,29.7,{"date":1812,"open":1813,"high":1727,"low":1814,"close":1727,"change":115,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1727},"2025-12-04",29.4,29,1.2,34000,{"date":1818,"open":1819,"high":1735,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-03",29.040001,28.808,29.11,-1.51,-4.93,81500,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-02",30.31,30.953,30.62,0.43,1.42,17400,{"date":1834,"open":1795,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1655,"volume":1839,"transactions":9,"vwap":1837},"2025-12-01",30.593,30.049999,30.19,-0.76,26800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":908,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-28",30.49,30.95,30.42,2.59,9500,{"date":1848,"open":1849,"high":1850,"low":1807,"close":1851,"change":125,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-26",30.15,30.457,30.17,3.39,52600,{"date":1855,"open":1856,"high":1857,"low":1705,"close":1858,"change":1171,"percent_change":1476,"volume":1859,"transactions":9,"vwap":1858},"2025-11-25",28.74,29.292,29.18,52800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1862,"change":832,"percent_change":1815,"volume":1865,"transactions":9,"vwap":1862},"2025-11-24",28.79,29.030001,28.08,90500,{"date":1867,"open":1868,"high":1770,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-21",29.23,28.15,28.45,-0.9,-3.07,61800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1622,"percent_change":901,"volume":1880,"transactions":9,"vwap":1879},"2025-11-20",30.8,31.12,29.13,29.35,41900,{"date":1882,"open":1883,"high":1884,"low":1785,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-19",30.91,31.26,30.29,-0.83,-2.67,15900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1877,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1877},"2025-11-18",31.41,31.676,30.27,-1.725,-5.25,42600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-17",32.83,33.32,32.72,32.845,-0.398,-1.2,12800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-14",31.83,33.395,33.243,0.853,2.63,32000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-13",33.45,33.72,32.3,32.39,-1.07,-3.2,25300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":538,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-12",33.099998,33.52,32,33.46,0.94,48100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":115,"percent_change":1937,"volume":1744,"transactions":9,"vwap":1936},"2025-11-11",32.55,33.26,32.38,33.15,1.07,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-10",32.13,32.88,32.029999,32.8,1.18,3.73,31600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-07",31.47,31.8,31.24,31.62,-0.06,-0.19,68500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1107,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-06",32.508,32.548,31.58,31.68,-4.03,40900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1920,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-05",33.665,34.021,32.99,33.0099983,-3.14,49100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1026,"percent_change":1280,"volume":1977,"transactions":9,"vwap":1975},"2025-11-04",33.77,34.080002,33.28,52700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1886,"volume":1985,"transactions":9,"vwap":1983},"2025-11-03",34.745,35.3,34.063,34.28,-0.288,44800,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-31",36.02,34.11,34.568,-1.092,-3.06,153000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-30",36.34,36.86,35.15,35.66,-2.32,-6.11,135800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":354,"volume":2010,"transactions":9,"vwap":2008},"2025-10-29",38.3,38.4,37.16,37.98,0.03,221400,{"date":2012,"open":2013,"high":24,"low":2014,"close":2015,"change":1531,"percent_change":1201,"volume":2016,"transactions":9,"vwap":2015},"2025-10-28",39,37.765,37.95,223100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1074,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-27",36.41,36.79,36.111,36.49,3.08,59700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2027,"change":355,"percent_change":1929,"volume":2030,"transactions":9,"vwap":2027},"2025-10-24",35.4,35.61,35.17,31000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":577,"percent_change":2009,"volume":2037,"transactions":9,"vwap":2036},"2025-10-23",35.22,35.35,34.93,35.07,26200,{"date":2039,"open":2040,"high":2041,"low":1980,"close":2042,"change":1336,"percent_change":1937,"volume":2043,"transactions":9,"vwap":2042},"2025-10-22",34.84,35.55,35.060001,139200,{"date":2045,"open":2046,"high":2047,"low":1983,"close":2047,"change":482,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-21",34.6,34.69,0.46,13500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1830,"percent_change":539,"volume":1580,"transactions":9,"vwap":2055},"2025-10-20",34.34,34.71,34.22,34.53,{"date":2057,"open":1928,"high":2058,"low":2059,"close":2060,"change":263,"percent_change":100,"volume":2061,"transactions":9,"vwap":2060},"2025-10-17",34.32,33.375,34.099998,21300,{"date":2063,"open":2064,"high":2046,"low":2065,"close":2066,"change":2067,"percent_change":1179,"volume":1946,"transactions":9,"vwap":2066},"2025-10-16",34.055,33.434,33.91,0.02,{"date":2069,"open":2070,"high":2071,"low":1917,"close":2072,"change":272,"percent_change":1622,"volume":1922,"transactions":9,"vwap":2072},"2025-10-15",34.39,34.56,33.89,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":530,"volume":2080,"transactions":9,"vwap":2078},"2025-10-14",33.549,34.37,33.324,34.21,-0.029,15700,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":149,"volume":2087,"transactions":9,"vwap":2085},"2025-10-13",34.58,34.107,34.239,0.395,18800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-10",35.18,35.49,33.73,33.844,-1.556,-4.4,37600,{"date":2098,"open":2099,"high":1999,"low":2100,"close":2027,"change":2101,"percent_change":1403,"volume":2102,"transactions":9,"vwap":2027},"2025-10-09",35.6,34.85,-0.38,59400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":115,"volume":2110,"transactions":9,"vwap":2108},"2025-10-08",35.76,36.029999,35.575,35.78,0.125,71300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2061,"transactions":9,"vwap":2116},"2025-10-07",36.31,36.46,35.37,35.655,-0.675,-1.86,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-06",34.95,36.62,36.33,1.53,4.4,49600,{"date":2128,"open":2053,"high":2033,"low":2129,"close":2130,"change":51,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-03",34.55,34.8,0.52,62900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":311,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-02",34.98,35.32,34,34.62,-1.7,50000,{"date":2142,"open":2046,"high":2143,"low":2144,"close":2033,"change":2145,"percent_change":908,"volume":2146,"transactions":9,"vwap":2033},"2025-10-01",35.27,34.29,0.271,15300,{"date":2148,"open":1975,"high":2121,"low":1975,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-30",34.949,0.429,1.24,12000,{"date":2154,"open":2155,"high":2130,"low":2156,"close":2157,"change":1171,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-29",34.15,33.9,34.52,1.14,22300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1663,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-26",33.82,34.43,33.54,34.13,1.7,56700,{"date":2169,"open":2170,"high":2162,"low":2171,"close":2172,"change":949,"percent_change":273,"volume":2173,"transactions":9,"vwap":2172},"2025-09-25",33.64,33.48,33.56,51800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":966,"percent_change":1180,"volume":2180,"transactions":9,"vwap":2179},"2025-09-24",34.19,34.23,33.57,33.99,37800,{"date":2182,"open":2055,"high":2129,"low":2183,"close":2072,"change":1774,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2072},"2025-09-23",33.7,-2.02,52500,{"date":2187,"open":2188,"high":2189,"low":2070,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-22",34.76,34.96,34.59,-0.5,-1.42,37400,{"date":2195,"open":2060,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-19",35.13,34.07,35.09,1.3,3.85,49700,{"date":2203,"open":2177,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1640,"volume":2208,"transactions":9,"vwap":2206},"2025-09-18",34.417,33.74,33.79,-0.28,39500,{"date":2210,"open":2211,"high":2212,"low":2178,"close":2197,"change":1648,"percent_change":789,"volume":2213,"transactions":9,"vwap":2197},"2025-09-17",34.14,34.16,18900,{"date":2215,"open":2216,"high":2216,"low":2162,"close":2217,"change":1322,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-16",35.02,33.96,-2.41,86900,{"date":2221,"open":2222,"high":2130,"low":2223,"close":2130,"change":1243,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2130},"2025-09-15",33.92,33.71,2.08,50600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-12",33.6,34.41,33.3,34.09,1.179,3.58,87300,{"date":2236,"open":1925,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-11",33.21,32.64,32.911,0.071,0.22,71700,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":482,"percent_change":741,"volume":2248,"transactions":9,"vwap":2247},"2025-09-10",33.25,32.446,32.84,35600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":578,"percent_change":2255,"volume":1839,"transactions":9,"vwap":2254},"2025-09-09",33.02,33.053001,32.57,32.68,0.12,{"date":2257,"open":2258,"high":2259,"low":1918,"close":2238,"change":567,"percent_change":2260,"volume":2159,"transactions":9,"vwap":2238},"2025-09-08",32.58,32.875,1.65,{"date":2262,"open":2212,"high":2176,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-05",31.899,32.11,-1.799,-5.31,32500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1937,"volume":2275,"transactions":9,"vwap":2273},"2025-09-04",33.47,33.919,33.413,33.909,0.359,30400,{"date":2277,"open":2171,"high":2278,"low":1900,"close":2279,"change":1042,"percent_change":1953,"volume":2280,"transactions":9,"vwap":2279},"2025-09-03",33.86,33.55,51200,{"date":2282,"open":2283,"high":2284,"low":2258,"close":2178,"change":1026,"percent_change":923,"volume":2285,"transactions":9,"vwap":2178},"2025-09-02",32.96,33.68,24300,{"date":2287,"open":2288,"high":2289,"low":2172,"close":1974,"change":931,"percent_change":2290,"volume":1905,"transactions":9,"vwap":1974},"2025-08-29",34.029999,34.12,-1.52,{"date":2292,"open":2217,"high":2293,"low":2294,"close":2144,"change":355,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2144},"2025-08-28",34.4,33.75,0.97,29000,{"date":2298,"open":2299,"high":2217,"low":1925,"close":2217,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2217},"2025-08-27",33.29,0.7,2.1,16600,{"date":2304,"open":2279,"high":2228,"low":2305,"close":1934,"change":2306,"percent_change":1258,"volume":2307,"transactions":9,"vwap":1934},"2025-08-26",32.85,-0.35,44000,{"date":2309,"open":2072,"high":2197,"low":2310,"close":2311,"change":2312,"percent_change":1455,"volume":2313,"transactions":9,"vwap":2311},"2025-08-25",33.58,33.61,-0.39,30500,{"date":2315,"open":2316,"high":2317,"low":2310,"close":2137,"change":2318,"percent_change":1937,"volume":2319,"transactions":9,"vwap":2137},"2025-08-22",33.67,34.45,0.36,58300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2170,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2170},"2025-08-21",33.51,34.0099983,33.506,-0.059,-0.18,21100,{"date":2329,"open":2330,"high":2331,"low":2228,"close":2332,"change":2333,"percent_change":1391,"volume":2334,"transactions":9,"vwap":2332},"2025-08-20",34.26,34.38,33.699,-0.621,43400,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2058,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2058},"2025-08-19",35.029999,34.18,-0.99,-2.8,33300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":494,"percent_change":1137,"volume":2348,"transactions":9,"vwap":2347},"2025-08-18",35.92,36,34.87,35.31,26100,{"date":2350,"open":2345,"high":2114,"low":2351,"close":2352,"change":949,"percent_change":1492,"volume":2353,"transactions":9,"vwap":2352},"2025-08-15",35.64,35.73,20400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":115,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-14",36.080002,36.54,35.8,36.16,0.98,47800,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-13",37.46,35.71,35.81,-1.29,-3.48,21700,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":58,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-12",36.29,37.22,37.099998,2.91,20600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1042,"percent_change":1953,"volume":2383,"transactions":9,"vwap":2382},"2025-08-11",35.9,36.805,35.831,36.049999,22500,{"date":2385,"open":1988,"high":2386,"low":2105,"close":2387,"change":51,"percent_change":873,"volume":2388,"transactions":9,"vwap":2387},"2025-08-08",36.36,36.07,22600,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":698,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-07",36.791,35.57,35.89,-1.75,41700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2312,"percent_change":1403,"volume":2402,"transactions":9,"vwap":2401},"2025-08-06",37.21,37.32,36.42,36.53,40600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-05",38.19,38.2,36.92,-1.112,-2.92,29400,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-04",36.97,38.38,38.032001,1.552,4.25,22400,{"date":2420,"open":2421,"high":2015,"low":2382,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-01",37.94,36.48,-1.39,-3.67,46400,{"date":2427,"open":176,"high":176,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-31",37.68,37.87,2.81,8.01,78100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2042,"change":966,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2042},"2025-07-30",35.0099983,35.183,34.65,0.29,56600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2189,"change":2445,"percent_change":577,"volume":1888,"transactions":9,"vwap":2189},"2025-07-29",35.39,35.5,34.9,0.003,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-28",35.24,35.28,34.72,34.957,-0.173,-0.49,13000,{"date":2456,"open":2042,"high":2352,"low":2337,"close":2196,"change":2457,"percent_change":264,"volume":2458,"transactions":9,"vwap":2196},"2025-07-25",0.27,6600,{"date":2460,"open":2053,"high":2461,"low":2229,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-24",35.080002,34.86,0.69,2.02,11400,{"date":2467,"open":2330,"high":2330,"low":2178,"close":2468,"change":597,"percent_change":1034,"volume":2469,"transactions":9,"vwap":2468},"2025-07-23",34.17,8800,{"date":2471,"open":2472,"high":2190,"low":2197,"close":2078,"change":1487,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2078},"2025-07-22",34.54,-1.58,5600,{"date":2476,"open":2444,"high":2477,"low":2188,"close":2188,"change":1273,"percent_change":1279,"volume":2469,"transactions":9,"vwap":2188},"2025-07-21",34.97,{"date":2479,"open":2448,"high":1981,"low":2071,"close":2480,"change":1136,"percent_change":1035,"volume":2481,"transactions":9,"vwap":2480},"2025-07-18",34.79,20800,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2435,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2435},"2025-07-17",34.3,35.222,0.777,2.27,19800,{"date":2490,"open":1975,"high":2484,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-16",33.781,34.233,-0.017,-0.05,9700,{"date":2497,"open":2212,"high":2498,"low":2212,"close":2499,"change":355,"percent_change":2295,"volume":2500,"transactions":9,"vwap":2499},"2025-07-15",34.44,34.25,4600,{"date":2502,"open":2223,"high":2222,"low":2503,"close":2222,"change":1674,"percent_change":1273,"volume":2504,"transactions":9,"vwap":2222},"2025-07-14",33.625,5200,{"date":2506,"open":2507,"high":2165,"low":2507,"close":2508,"change":1757,"percent_change":483,"volume":2509,"transactions":9,"vwap":2508},"2025-07-11",33.31,33.93,19000,{"date":2511,"open":2222,"high":2508,"low":1900,"close":2183,"change":2207,"percent_change":1640,"volume":2512,"transactions":9,"vwap":2183},"2025-07-10",21500,{"date":2514,"open":1928,"high":2515,"low":1928,"close":2516,"change":44,"percent_change":1912,"volume":2517,"transactions":9,"vwap":2516},"2025-07-09",34.379,33.98,16000,{"date":2519,"open":2237,"high":2520,"low":2521,"close":2522,"change":493,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-08",33.22,32.82,33.11,-0.3,6300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2237,"change":1621,"percent_change":425,"volume":2530,"transactions":9,"vwap":2237},"2025-07-07",33.24,33.373,32.97,7100,{"date":2532,"open":2533,"high":2279,"low":2533,"close":2534,"change":1219,"percent_change":2535,"volume":1776,"transactions":9,"vwap":2534},"2025-07-03",32.74,33.44,3.18,{"date":2537,"open":2538,"high":1901,"low":2538,"close":2539,"change":1954,"percent_change":1280,"volume":2540,"transactions":9,"vwap":2539},"2025-07-02",32.2,32.41,15100,{"date":2542,"open":1936,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":1798,"transactions":9,"vwap":2545},"2025-07-01",33.338,32.56,32.6,-0.79,-2.37,{"date":2549,"open":1934,"high":2550,"low":1925,"close":2551,"change":916,"percent_change":1226,"volume":2302,"transactions":9,"vwap":2551},"2025-06-30",33.66,33.39,{"date":2553,"open":2554,"high":2164,"low":2555,"close":2556,"change":2557,"percent_change":494,"volume":2558,"transactions":9,"vwap":2556},"2025-06-27",33.396,32.89,33.14,-0.14,32300,{"date":2560,"open":2555,"high":2561,"low":2562,"close":1976,"change":120,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1976},"2025-06-26",33.4,32.79,1.93,27700,{"date":2566,"open":2567,"high":2247,"low":2568,"close":2569,"change":1757,"percent_change":1243,"volume":2570,"transactions":9,"vwap":2569},"2025-06-25",32.66,32.4,32.65,9400,{"date":2572,"open":2573,"high":1933,"low":1942,"close":2574,"change":567,"percent_change":2575,"volume":1880,"transactions":9,"vwap":2574},"2025-06-24",32.12,32.42,1.66,{"date":2577,"open":2578,"high":1942,"low":2579,"close":2580,"change":1944,"percent_change":2581,"volume":2540,"transactions":9,"vwap":2580},"2025-06-23",30.71,30.331,31.89,3.84,{"date":2583,"open":2584,"high":2585,"low":2578,"close":2578,"change":2586,"percent_change":2423,"volume":2587,"transactions":9,"vwap":2578},"2025-06-20",31.43,31.5,-0.434,7700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":823,"volume":2595,"transactions":9,"vwap":2593},"2025-06-18",30.86,31.2,30.53,31.144,0.274,17300,{"date":2597,"open":2598,"high":1843,"low":2599,"close":2600,"change":1953,"percent_change":1954,"volume":2601,"transactions":9,"vwap":2600},"2025-06-17",30.51,30.46,30.87,25400,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-16",30.748,31.23,30.93,0.477,1.57,30200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-13",30.9,31,30.26,30.453,-0.537,-1.73,28400,{"date":2620,"open":2621,"high":2591,"low":2621,"close":2622,"change":1226,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-12",30.54,30.99,2.48,30300,{"date":2626,"open":2627,"high":2628,"low":1725,"close":2629,"change":70,"percent_change":2300,"volume":2630,"transactions":9,"vwap":2629},"2025-06-11",30.01,30.58,30.24,31500,{"date":2632,"open":2633,"high":2633,"low":1810,"close":2634,"change":1026,"percent_change":414,"volume":2635,"transactions":9,"vwap":2634},"2025-06-10",30.1,30.030001,14100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":1740,"change":1049,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1740},"2025-06-09",29.969,30.359,29.871,0.8,13700,{"date":2644,"open":2645,"high":2646,"low":1735,"close":2645,"change":2647,"percent_change":1050,"volume":2648,"transactions":9,"vwap":2645},"2025-06-06",29.99,30.34,0.377,15200,{"date":2650,"open":2651,"high":1785,"low":2651,"close":2652,"change":2653,"percent_change":135,"volume":2654,"transactions":9,"vwap":2652},"2025-06-05",29.28,29.613,0.383,6500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1868,"change":130,"percent_change":538,"volume":2660,"transactions":9,"vwap":1868},"2025-06-04",29.2,29.38,29.14,5900,{"date":2662,"open":2657,"high":2657,"low":2663,"close":2659,"change":166,"percent_change":2463,"volume":2664,"transactions":9,"vwap":2659},"2025-06-03",28.92,10100,{"date":2666,"open":2667,"high":1739,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-02",28.41,28.34,28.94,0.17,0.59,6200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":120,"volume":2680,"transactions":9,"vwap":2678},"2025-05-30",28.73,28.81,28.194,28.77,0.181,9800,{"date":2682,"open":2683,"high":2675,"low":2684,"close":2685,"change":2686,"percent_change":1083,"volume":2687,"transactions":9,"vwap":2685},"2025-05-29",28.641,28.37,28.589,0.109,21800,{"date":2689,"open":1814,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-05-28",29.021,28.44,28.48,-0.36,-1.25,17900,{"date":2697,"open":2698,"high":2699,"low":1870,"close":2700,"change":149,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-27",28.49,28.87,28.84,4.23,23000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":931,"percent_change":2709,"volume":1905,"transactions":9,"vwap":2708},"2025-05-23",27.57,27.969,27.441,27.67,-1.84,{"date":2711,"open":1864,"high":2712,"low":1864,"close":1756,"change":677,"percent_change":2713,"volume":2714,"transactions":9,"vwap":1756},"2025-05-22",28.82,0.93,24900,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":687,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-21",28.3,28.54,27.845,27.93,-2.48,27400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":493,"percent_change":2306,"volume":2728,"transactions":9,"vwap":2726},"2025-05-20",28.25,28.64,28.171,11800,{"date":2730,"open":1700,"high":2676,"low":1700,"close":1856,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":1856},"2025-05-19",0.579,2.06,39300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2737,"change":2739,"percent_change":803,"volume":2740,"transactions":9,"vwap":2737},"2025-05-16",27.98,28.161,27.53,0.041,26000,{"date":2742,"open":1706,"high":2743,"low":2744,"close":2745,"change":166,"percent_change":110,"volume":2746,"transactions":9,"vwap":2745},"2025-05-15",28.42,27.79,28.12,31400,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2752,"percent_change":2753,"volume":2383,"transactions":9,"vwap":2751},"2025-05-14",27.37,28.059,27.92,0.44,1.6,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":577,"percent_change":578,"volume":2760,"transactions":9,"vwap":2759},"2025-05-13",27.33,27.63,27.21,27.48,20300,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2764,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2764},"2025-05-12",27.14,27.47,26.5,1.23,4.69,29800,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":2009,"percent_change":1648,"volume":2774,"transactions":9,"vwap":2773},"2025-05-09",26.45,25.97,26.24,14500,{"date":2776,"open":1667,"high":2777,"low":2778,"close":218,"change":1780,"percent_change":2779,"volume":2296,"transactions":9,"vwap":218},"2025-05-08",26.735,25.95,2.54,{"date":2781,"open":2782,"high":381,"low":2783,"close":2784,"change":1470,"percent_change":414,"volume":2785,"transactions":9,"vwap":2784},"2025-05-07",25.71,25.45,25.56,14200,{"date":2787,"open":2788,"high":393,"low":2788,"close":2789,"change":201,"percent_change":2790,"volume":1922,"transactions":9,"vwap":2789},"2025-05-06",25.46,25.73,-0.96,{"date":2792,"open":2784,"high":2793,"low":2784,"close":330,"change":130,"percent_change":115,"volume":1913,"transactions":9,"vwap":330},"2025-05-05",26.36,{"date":2795,"open":391,"high":2793,"low":546,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-02",25.89,1.13,4.56,83100,{"date":2801,"open":536,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":643,"volume":2806,"transactions":9,"vwap":2804},"2025-05-01",26,24.72,24.76,3.36,130300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":597,"percent_change":1954,"volume":2813,"transactions":9,"vwap":2812},"2025-04-30",20.94,21.65,20.53,21.4,75600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":1559,"change":2819,"percent_change":1531,"volume":2820,"transactions":9,"vwap":1559},"2025-04-29",21.1,21.45,21.08,0.308,28100,{"date":2822,"open":1550,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2326,"volume":2827,"transactions":9,"vwap":2825},"2025-04-28",21.258,20.64,21.132,-0.038,19200,{"date":2829,"open":2830,"high":2831,"low":1200,"close":2832,"change":770,"percent_change":2487,"volume":2833,"transactions":9,"vwap":2832},"2025-04-25",20.75,21.18,21.17,47600,{"date":2835,"open":1031,"high":2836,"low":1031,"close":971,"change":2199,"percent_change":2837,"volume":1656,"transactions":9,"vwap":971},"2025-04-24",20.705,6.7,{"date":180,"open":2839,"high":2840,"low":2841,"close":2841,"change":1470,"percent_change":1432,"volume":1922,"transactions":9,"vwap":2841},19.57,19.93,19.4]