[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDS":3,"homepage-market-summary":29,"stock-historical-NVDS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDS","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},"Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.031,3.97473,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.54,16.83,16.89,16.405,17.04,-0.5,-2.93,481252.049479,36.7,479847.75422766135,0.7,1061,{"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":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},86.010002,534686,195160520.311143,-80.59,"2025-04-23",[182,185,195,206,216,226,236,247,258,269,277,288,299,310,321,332,342,352,362,373,384,394,404,414,425,436,446,457,468,478,488,499,510,520,529,539,547,554,563,573,583,591,600,610,621,632,643,654,665,675,685,695,706,716,726,735,745,756,767,777,786,794,801,809,818,825,834,843,852,860,869,877,885,892,901,909,916,923,930,938,947,956,962,969,978,986,994,1003,1008,1015,1023,1031,1039,1047,1055,1063,1068,1076,1083,1092,1099,1108,1116,1123,1132,1140,1147,1155,1163,1170,1176,1183,1190,1198,1206,1213,1222,1230,1238,1247,1255,1263,1272,1280,1288,1296,1305,1314,1323,1331,1340,1349,1358,1367,1375,1384,1393,1402,1411,1420,1428,1436,1445,1454,1462,1470,1479,1486,1495,1503,1509,1516,1523,1528,1537,1546,1555,1562,1569,1577,1583,1590,1599,1606,1614,1621,1629,1636,1645,1653,1659,1668,1675,1682,1689,1694,1700,1708,1715,1724,1732,1741,1747,1754,1760,1767,1772,1779,1784,1790,1796,1799,1804,1812,1818,1824,1831,1839,1846,1854,1863,1869,1878,1887,1896,1904,1912,1920,1928,1937,1945,1953,1962,1970,1978,1985,1993,1999,2007,2015,2022,2029,2036,2043,2050,2056,2065,2073,2082,2089,2095,2102,2109,2116,2122,2131,2139,2147,2154,2160,2166,2171,2176,2182,2188,2194,2201,2208,2215,2223,2232,2239,2246,2253,2260,2268,2275,2282,2290,2297,2304,2313,2320,2328,2337,2345,2351,2358,2364,2372,2380,2387,2395,2402,2407,2414,2421,2424,2430,2436,2442,2448,2453,2459,2466,2472,2477,2481,2489,2493,2497,2501,2508,2514,2522,2527,2534,2538,2544,2550,2556,2563,2568,2575,2581,2585,2591,2599,2608,2617,2624,2631,2638,2644,2652,2660,2666,2674,2683,2689,2697,2704,2711,2718,2725,2733,2738,2744,2752,2761,2767,2772,2778,2784,2790,2796,2802,2809,2816,2825,2833,2840,2849,2857,2864,2872,2878,2884,2890,2897,2905,2914,2923,2932,2939,2947,2955,2961,2969,2976,2983,2991,3000,3008,3017],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1241,16.6068,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",16.84,17.09,16.63,-0.3737,-2.15,369068.948593,2025,16.8972,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",17.56,17.715,17.25,17.4137,-0.2963,-1.67,161889.525174,968,17.4613,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",17.64,17.71,17.27,-0.1,-0.56,285540.758334,1199,17.4973,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":166,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",17.36,17.84,17.19,17.81,1.14,303677.308254,1732,17.6259,{"date":227,"open":228,"high":209,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",17.5,17.12,17.61,-0.4431,-2.45,247071.698681,1382,17.4541,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",18.06,18.28,17.85,18.0531,-0.0784,-0.43,242029.432182,1607,18.117,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",18.4,18.5384,18.12,18.1315,0.0934,0.52,197187.912903,978,18.2745,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",17.73,18.1646,17.635,18.0381,0.4207,2.39,140644.431599,611,17.9969,{"date":270,"open":219,"high":219,"low":228,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",17.6174,-0.1826,-1.03,165586.001544,879,17.6758,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",18.3,18.4648,17.6405,17.8,-0.65,-3.52,168177.202652,1032,17.9974,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",18.84,18.8584,18.36,18.45,-0.3317,-1.77,243827.562383,1060,18.5718,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",18.94,19.0566,18.715,18.7817,-0.761,-3.89,87316.747299,698,18.889,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",19.52,19.71,19.145,19.5427,-0.2373,-1.2,167236.201582,1028,19.461,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",19.63,19.89,19.57,19.78,-0.15,-0.75,224386.100942,897,19.7314,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":78,"volume":339,"transactions":340,"vwap":341},"2026-09-14",19.87,20.18,19.69,19.93,0.94,323541.372633,1531,19.8804,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",18.65,18.99,18.5,0.03,0.16,130505.741001,797,18.7949,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",18.66,19.0862,18.96,0.65,3.55,104091.943653,843,18.8995,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",18.14,18.34,18.0407,18.31,0.24,1.33,165225.737937,814,18.2468,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",17.23,18.165,17.2,18.07,0.54,3.08,330680.403342,1485,17.8744,{"date":385,"open":386,"high":230,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",17.47,17.02,17.53,-0.2142,-1.21,457314.733543,1928,17.3867,{"date":395,"open":238,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",18.15,17.52,17.7442,-0.5079,-2.78,391126.609673,1652,17.8213,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",19,17.78,18.2521,-0.8879,-4.64,790537.447289,2858,18.2319,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",19.23,19.445,18.79,19.14,0.43,2.3,249605.821451,1248,19.1138,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",18.97,19.3052,18.655,18.71,-0.44,-2.3,414487.86056,1524,18.9052,{"date":437,"open":438,"high":439,"low":282,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",18.02,19.225,19.15,1.2363,6.9,855580.283178,3490,18.6257,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",18.7,18.95,17.5601,17.9137,-2.7159,-13.17,1988083.884838,11295,18.2774,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",20.24,20.67,20.06,20.6296,0.5033,2.5,777063.172391,3569,20.3069,{"date":469,"open":470,"high":471,"low":324,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",20.5,20.55,20.1263,-0.6785,-3.26,376752.866083,1758,20.2511,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",19.83,20.92,20.8048,0.8948,4.49,402478.139786,2397,20.6739,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",19.425,19.94,19.4,19.91,0.31,1.58,140163.917292,873,19.7562,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",19.38,19.76,19.24,19.6,0.08,0.41,116655.726326,744,19.5464,{"date":511,"open":512,"high":513,"low":514,"close":312,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",18.98,19.625,18.8598,0.28,1.46,161315.944875,942,19.3176,{"date":521,"open":522,"high":523,"low":524,"close":503,"change":156,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",19.13,19.366,19.002,3.61,201013.727939,1488,19.2272,{"date":530,"open":531,"high":64,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",18.51,18.2225,18.57,0.02,0.11,137733.881603,3056,18.4315,{"date":540,"open":279,"high":541,"low":542,"close":543,"change":534,"percent_change":535,"volume":544,"transactions":545,"vwap":546},"2026-08-14",18.625,18.29,18.55,115163.660301,789,18.5104,{"date":548,"open":533,"high":549,"low":367,"close":550,"change":327,"percent_change":85,"volume":551,"transactions":552,"vwap":553},"2026-08-13",18.7199,18.53,257802.204198,1078,18.5343,{"date":555,"open":556,"high":556,"low":533,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",19.195,18.68,-0.88,-4.5,439790.331477,1846,18.7948,{"date":564,"open":565,"high":566,"low":449,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",18.975,19.72,19.56,-0.01,-0.05,188173.887127,1287,19.3496,{"date":574,"open":575,"high":576,"low":577,"close":325,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",18.81,19.648,18.76,0.81,4.32,283606.346689,1518,19.2696,{"date":584,"open":585,"high":440,"low":344,"close":577,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",19.05,-0.63,-3.25,216579.142392,1148,18.8977,{"date":592,"open":593,"high":594,"low":418,"close":595,"change":347,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",19.08,19.609,19.39,0.15,453063.743593,2299,19.2664,{"date":601,"open":313,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",19.74,18.93,19.36,-1.06,-5.19,466844.05475,3321,19.2549,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",20.44,20.825,20.262,20.42,-0.81,-3.82,318355.331289,1919,20.5065,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",22.72,22.77,20.88,21.23,-0.94,-4.24,204804.703273,1669,21.502,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",22.61,23.185,21.97,22.17,-1.05,-4.52,285767.244981,2638,22.5618,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",23.64,23.84,22.78,23.22,-0.9033,-3.74,189784.159408,2027,23.3696,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",23.13,24.19,22.95,24.1233,1.1433,4.98,290718.35035,1970,23.6531,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":569,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",23.26,23.665,22.66,22.98,-0.22,258429.088146,1810,23.0504,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",21.19,23.1799,23.03,1.63,7.62,286636.820426,1829,22.6378,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":368,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",21.32,21.67,20.6568,21.4,1.13,188495.555162,1375,21.237,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",21.01,21.486,20.84,21.16,0.5815,2.83,198095.683964,1362,21.1529,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",21.56,20.27,20.5785,-0.7915,-3.7,241386.420609,1775,20.7644,{"date":717,"open":718,"high":719,"low":677,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",21.29,21.88,21.37,-0.6,-2.73,202198.064172,1371,21.5409,{"date":727,"open":728,"high":729,"low":730,"close":636,"change":327,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",21.64,22.12,21.33,-0.68,219940.103918,1530,21.7621,{"date":736,"open":737,"high":738,"low":739,"close":729,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",22.04,22.81,21.472,0.74,3.46,407164.247976,2222,21.9677,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",20.89,21.57,20.86,21.38,0.77,3.74,192622.641714,1489,21.2909,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",20.64,21.5,20.52,20.61,-0.12,-0.58,219644.229725,1566,20.946,{"date":768,"open":718,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",21.96,20.6,20.73,-1.33,-6.03,248620.98246,1937,21.1661,{"date":778,"open":779,"high":780,"low":697,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",21.22,22.06,1.12,5.35,212048.216049,1875,21.6534,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",22.36,22.38,20.94,-1.35,-6.06,374700,{"date":795,"open":796,"high":797,"low":636,"close":798,"change":368,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",21.99,22.87,22.29,1.09,208000,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",23.65,21.87,22.049999,-1.301,-5.57,473700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",24.2,24.33,23.094999,23.351,-0.199,-0.85,339800,{"date":819,"open":820,"high":821,"low":648,"close":822,"change":823,"percent_change":763,"volume":824,"transactions":9,"vwap":822},"2026-07-06",23.76,23.78,23.55,-0.137,112700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",23.3,24.094999,22.9,23.687,0.477,2.06,106000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",23.44,23.87,22.82,23.21,0.478,2.1,105600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",23.32,23.63,22.68,22.732,-0.968,-4.08,189600,{"date":853,"open":837,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",24.6,23.52,23.7,-0.59,-2.43,103700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",24.030001,24.345,23.6,24.29,0.685,2.9,154200,{"date":870,"open":624,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",24.16,22.69,23.605,0.541,2.35,208800,{"date":878,"open":738,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",23.38,22.58,23.063999,0.244,1.07,186500,{"date":886,"open":887,"high":838,"low":888,"close":838,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":838},"2026-06-23",22.45,22.22,1.34,6.24,234100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",20.98,21.59,20.69,21.48,0.27,1.27,171300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":850,"volume":908,"transactions":9,"vwap":906},"2026-06-18",21.75,21.8,21.049999,21.21,-0.902,174800,{"date":910,"open":911,"high":798,"low":912,"close":913,"change":914,"percent_change":94,"volume":915,"transactions":9,"vwap":913},"2026-06-17",21.52,21.42,22.112,0.472,270000,{"date":917,"open":918,"high":919,"low":920,"close":728,"change":110,"percent_change":921,"volume":922,"transactions":9,"vwap":728},"2026-06-16",21.13,21.695,21.059999,3.44,218500,{"date":924,"open":925,"high":926,"low":747,"close":481,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":481},"2026-06-15",21.47,21.572,-1.186,-5.37,268500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":86,"volume":937,"transactions":9,"vwap":935},"2026-06-12",22.15,22.33,21.81,22.106,-0.054,286800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",22.74,23.02,22.02,22.16,-0.77,-3.36,356800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",22.26,22.97,21.86,22.93,1.26,5.81,298300,{"date":957,"open":958,"high":959,"low":906,"close":688,"change":130,"percent_change":960,"volume":961,"transactions":9,"vwap":688},"2026-06-09",21.3,23.01,0.42,305700,{"date":963,"open":750,"high":796,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",21.34,21.58,-0.61,-2.75,257500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",20.87,22.24,20.81,22.19,1.93,9.53,420200,{"date":979,"open":697,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",21.39,19.865,20.26,-0.64,-3.06,441500,{"date":987,"open":491,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",20.91,19.84,20.9,1.1,5.56,406700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",19.22,19.99,18.595,19.8,0.23,1.18,758700,{"date":1004,"open":988,"high":481,"low":312,"close":325,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":325},"2026-06-01",-2,-9.27,1185900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":748,"change":420,"percent_change":1013,"volume":1014,"transactions":9,"vwap":748},"2026-05-29",21.1,21.6,20.63,2.03,631300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",21.62,20.95,21.14,-0.27,-1.26,751500,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",21.15,21.94,21.41,0.321,1.52,251300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":960,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",20.8,21.45,20.572,21.089001,0.089,361100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",20.19,21.030001,21,0.61,2.99,334700,{"date":1048,"open":1049,"high":1050,"low":604,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",20.07,20.59,20.39,0.57,2.88,744100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":243,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-20",20,20.25,19.5,19.82,-2.12,734300,{"date":1064,"open":612,"high":770,"low":1065,"close":1058,"change":1066,"percent_change":691,"volume":1067,"transactions":9,"vwap":1058},"2026-05-19",19.75,0.227,369500,{"date":1069,"open":1070,"high":470,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",19.1,19.049999,20.023001,0.423,2.16,445000,{"date":1077,"open":1078,"high":566,"low":1079,"close":504,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":504},"2026-05-15",19.12,18.925,1.23,6.7,658100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",19.2,19.21,18.291,18.37,-1.29,-6.56,619700,{"date":1093,"open":326,"high":1094,"low":492,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",20.22,19.66,-0.731,-3.58,374600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",20.7,21.171,19.97,20.391,-0.187,-0.91,550600,{"date":1109,"open":730,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",21.36,20.12,20.578,-0.605,-2.86,479600,{"date":1117,"open":1118,"high":1118,"low":1033,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",21.51,21.183,-0.517,-2.38,243500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",22.23,22.53,21.31,21.7,-0.69,-3.08,896500,{"date":1133,"open":1134,"high":862,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",23.94,22.28,22.39,-2.062,-8.43,417300,{"date":1141,"open":1142,"high":1143,"low":821,"close":1144,"change":1145,"percent_change":495,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",23.99,24.51,24.452,0.381,168000,{"date":1148,"open":1149,"high":1150,"low":822,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",23.93,24.73,24.070999,0.034,0.14,275600,{"date":1156,"open":1157,"high":1158,"low":667,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",23.59,24.3,24.037001,0.187,0.78,289200,{"date":1164,"open":974,"high":1165,"low":974,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",23.98,23.85,1.53,6.85,555900,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":120,"percent_change":867,"volume":1175,"transactions":9,"vwap":1174},"2026-04-29",21.78,22.56,22.32,260900,{"date":1177,"open":888,"high":1178,"low":897,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",22.42,21.69,0.49,2.31,549400,{"date":1184,"open":1174,"high":872,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",21.18,21.2,-1.37,-6.07,625400,{"date":1191,"open":1192,"high":862,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",24,22.08,22.57,-1.54,-6.39,906500,{"date":1199,"open":846,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",24.52,23.395,24.11,0.484,2.05,201800,{"date":1207,"open":1166,"high":871,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",23.61,23.626,-0.424,-1.76,169900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",23.67,24.22,23.62,24.049999,0.37,1.56,152500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":140,"volume":1229,"transactions":9,"vwap":1227},"2026-04-20",24.02,24.41,23.66,23.68,-0.08,201900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":820,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":820},"2026-04-17",24.040001,24.175,23.734,-0.573,-2.35,249000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",24.44,24.795,24.08,24.333,0.063,0.26,199100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1211,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",24.68,24.82,23.96,24.27,-0.434,457500,{"date":1256,"open":1257,"high":1258,"low":1249,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",25.8,25.86,24.704,-1.496,-5.71,322600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-13",26.85,26.895,26.09,26.2,-0.096,-0.37,212800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":617,"volume":1279,"transactions":9,"vwap":1277},"2026-04-10",27.215,27.22,26,26.296,-1.044,351100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":243,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-09",27.79,28.09,27.31,27.34,-1.55,462200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":627,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-08",27.16,28.15,27.051001,27.77,-3.27,157300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",29.2,29.786,28.68,28.71,-0.117,-0.41,203300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",28.81,29.21,28.795,28.827,-0.04,-0.14,146600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",30.2,30.34,28.83,28.867,-0.403,-1.38,462300,{"date":1324,"open":1308,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",29.48,28.86,29.27,-0.342,-1.15,351900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",31.71,31.77,29.545,29.612,-2.68,-8.3,713800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",31.28,32.53,31.111,32.292,0.662,2.09,355800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",31.02,31.73,30.712,31.63,1.032,3.37,397100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-26",29.43,30.63,29.37,30.598,1.773,6.15,311500,{"date":1368,"open":1369,"high":1370,"low":1291,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",29.19,29.255,28.825,-0.883,-2.97,307200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",29.71,29.97,29.436,29.708,0.098,0.33,146700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",29.13,29.8,28.85,29.61,-0.66,-2.18,281900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",29.01,30.56,28.99,30.27,1.38,4.78,326800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",29.040001,29.535,28.58,28.89,0.44,1.55,272700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",28.01,28.455,27.76,28.45,0.338,1.2,170900,{"date":1421,"open":1285,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-17",28.14,27.32,28.112,0.322,1.16,280300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1282,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1282},"2026-03-16",27.83,28.21,26.46,-0.71,-2.49,1188300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-13",27.45,28.55,27.19,28.5,0.69,2.48,646400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",27.61,28.1,27.44,27.81,0.6,2.21,282800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":86,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",27.23,27.48,26.86,27.21,-0.87,559000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1438,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1438},"2026-03-10",27.96,28.040001,27.1,-0.48,-1.72,1164200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-09",29.39,29.66,27.88,27.93,-1.23,-4.22,699800,{"date":1480,"open":1300,"high":1481,"low":1482,"close":1483,"change":135,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-06",29.34,28,29.16,4.7,769900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-05",28.32,29.07,27.7,27.85,-0.07,-0.25,540000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1129,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-04",28.51,28.6,27.54,27.92,-2.41,558800,{"date":1504,"open":1397,"high":1481,"low":1505,"close":1506,"change":100,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-03",28.42,28.61,2,692700,{"date":1510,"open":1511,"high":1378,"low":1512,"close":1513,"change":1089,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-02",29.93,27.82,28.049999,-4.4,802500,{"date":1517,"open":1416,"high":1518,"low":1519,"close":1481,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1481},"2026-02-27",29.5,28.16,1.73,6.27,981300,{"date":1524,"open":1257,"high":1525,"low":1257,"close":1447,"change":1526,"percent_change":93,"volume":1527,"transactions":9,"vwap":1447},"2026-02-26",27.725,2.07,912200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-25",25.78,25.872,25.125,25.54,-0.53,-2.03,713900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-24",26.355,27.17,25.9,26.07,-0.26,-0.99,685100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-23",26.38,26.73,25.82,26.33,-0.38,-1.42,550300,{"date":1556,"open":1557,"high":1438,"low":1558,"close":1559,"change":1303,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-20",27.35,26.62,26.71,-1.51,259400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":347,"percent_change":535,"volume":1568,"transactions":9,"vwap":1567},"2026-02-19",27.3,27.56,27.02,27.12,275900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":966,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-18",26.91,27.33,26.55,27.09,-2.2,434100,{"date":1578,"open":1497,"high":1579,"low":1580,"close":1490,"change":212,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1490},"2026-02-17",29.093,27.28,-1.98,345900,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":358,"volume":1589,"transactions":9,"vwap":1587},"2026-02-13",27.27,28.49,28.26,0.97,446800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-12",26.01,27.39,25.96,27.29,0.62,2.32,476700,{"date":1600,"open":1601,"high":1602,"low":1276,"close":1603,"change":1604,"percent_change":1329,"volume":1605,"transactions":9,"vwap":1603},"2026-02-11",26.14,26.89,26.67,-0.31,254900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":799,"volume":1613,"transactions":9,"vwap":1611},"2026-02-10",26.4,27.040001,26.16,26.98,0.29,279400,{"date":1615,"open":1482,"high":1482,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-09",25.875,26.69,-0.97,-3.51,767200,{"date":1622,"open":1623,"high":1624,"low":1585,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-06",30.09,30.54,27.66,-3.67,-11.71,648800,{"date":1630,"open":1631,"high":1632,"low":1623,"close":1633,"change":1052,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-05",30.58,31.57,31.33,1.85,416000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-04",29.52,31.31,29.51,30.76,1.48,5.05,455100,{"date":1646,"open":1464,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",30.19,27.94,29.28,1.25,4.46,405000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1426,"percent_change":579,"volume":1262,"transactions":9,"vwap":1658},"2026-02-02",27.68,28.19,27.08,28.030001,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-30",26.88,27.2,26.195,26.87,0.306,1.15,223400,{"date":1669,"open":1670,"high":1475,"low":1608,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-29",26.79,26.564,-0.203,-0.76,299600,{"date":1676,"open":1677,"high":1678,"low":1558,"close":1679,"change":1680,"percent_change":1434,"volume":1681,"transactions":9,"vwap":1679},"2026-01-28",26.82,27.148,26.767,-0.683,213900,{"date":1683,"open":1684,"high":1513,"low":1685,"close":1438,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1438},"2026-01-27",27.73,27.11,-0.45,-1.61,293400,{"date":1690,"open":1691,"high":1482,"low":1284,"close":1692,"change":1245,"percent_change":338,"volume":1693,"transactions":9,"vwap":1692},"2026-01-26",27.72,27.9,502400,{"date":1695,"open":1625,"high":1696,"low":1662,"close":1697,"change":983,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-23",27.8,27.64,-2.26,295900,{"date":1701,"open":1702,"high":1703,"low":1464,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-22",28.29,28.47,28.28,-0.32,-1.12,290000,{"date":1709,"open":1710,"high":1711,"low":1448,"close":1498,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1498},"2026-01-21",29.68,29.806,-1.27,-4.25,530000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-20",29.09,30,28.95,29.87,1.81,6.45,373200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1451,"volume":1731,"transactions":9,"vwap":1729},"2026-01-16",27.43,28.07,27.14,28.059999,0.166,309400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-15",27.98,28.02,27.253,27.894,-0.916,-3.18,775300,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1307,"change":1451,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1307},"2026-01-14",28.52,29.31,2.13,290200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1431,"change":1752,"percent_change":212,"volume":1753,"transactions":9,"vwap":1431},"2026-01-13",28.36,28.72,27.65,-0.16,255400,{"date":1755,"open":1756,"high":1756,"low":1474,"close":1757,"change":1758,"percent_change":534,"volume":1759,"transactions":9,"vwap":1757},"2026-01-12",28.8,28.37,0.005,155400,{"date":1761,"open":1762,"high":1763,"low":1729,"close":1764,"change":1765,"percent_change":130,"volume":1766,"transactions":9,"vwap":1764},"2026-01-09",28.34,28.62,28.365,0.025,146100,{"date":1768,"open":1769,"high":1506,"low":1769,"close":1762,"change":1770,"percent_change":1771,"volume":1667,"transactions":9,"vwap":1762},"2026-01-08",27.46,0.91,3.32,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1726,"change":1303,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1726},"2026-01-07",27.59,27.91,26.95,-1.47,400200,{"date":1780,"open":1781,"high":1648,"low":1670,"close":1782,"change":166,"percent_change":110,"volume":1783,"transactions":9,"vwap":1782},"2026-01-06",27.15,27.84,602800,{"date":1785,"open":1661,"high":1786,"low":1787,"close":1697,"change":348,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1697},"2026-01-05",28.055,26.47,0.58,312000,{"date":1791,"open":1792,"high":1774,"low":1793,"close":1457,"change":1534,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1457},"2026-01-02",27.25,26.57,-1.89,563000,{"date":1797,"open":1572,"high":1413,"low":1685,"close":1413,"change":1245,"percent_change":338,"volume":1798,"transactions":9,"vwap":1413},"2025-12-31",339700,{"date":1800,"open":1801,"high":1474,"low":1438,"close":1802,"change":596,"percent_change":379,"volume":1803,"transactions":9,"vwap":1802},"2025-12-30",27.62,27.75,197600,{"date":1805,"open":1806,"high":1513,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-29",27.71,27.52,27.6,0.53,1.96,333900,{"date":1813,"open":1459,"high":1580,"low":1814,"close":1815,"change":243,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",26.629,27.07,-1.56,354900,{"date":1819,"open":1820,"high":1475,"low":1457,"close":1821,"change":1153,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-24",27.645,27.5,0.51,233600,{"date":1825,"open":1826,"high":1388,"low":1285,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-23",28.82,27.36,-5.28,-16.18,542000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":731,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",32.56,32.95,32.5,32.64,-2.04,186200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1391,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-19",34.71,34.74,33.32,-6.14,398500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1618,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-18",35.34,36.13,34.8,35.5,-2.66,371300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-17",34.95,36.62,34.94,36.47,1.98,5.74,509900,{"date":1864,"open":1856,"high":1865,"low":1866,"close":1867,"change":1270,"percent_change":605,"volume":1868,"transactions":9,"vwap":1867},"2025-12-16",35.285,34.32,34.49,243000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-15",34.41,35.21,34.26,34.86,-0.36,-1.02,203500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-12",33.57,35.32,33.15,35.22,1.62,4.82,372900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-11",33.77,34.69,33.5,33.6,0.776,2.36,348400,{"date":1897,"open":1833,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-10",33.276,32.39,32.824,0.344,1.06,260600,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-09",32.33,32.85,32.48,0.06,0.19,231700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1236,"volume":1919,"transactions":9,"vwap":1917},"2025-12-08",33.13,33.19,31.65,32.42,-0.78,678200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1588,"volume":1927,"transactions":9,"vwap":1925},"2025-12-05",32.77,33.55,32.575,33.2,0.32,160400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-04",33.41,33.85,32.59,32.88,-1.07,-3.15,399800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":420,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-03",33.59,34.07,33.21,33.95,1.28,273300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1604,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-02",33.36,33.84,32.28,33.52,-0.92,525600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-01",35.39,35.63,33.747,33.83,-0.9,-2.59,305900,{"date":1963,"open":1964,"high":1965,"low":1940,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-28",34.14,34.82,34.73,0.92,2.72,236800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1390,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-26",33.365,34.39,33.02,33.81,-1.91,469700,{"date":1979,"open":1980,"high":25,"low":1981,"close":1982,"change":1943,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-25",35.33,34.4,34.47,3.86,1106800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1915,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1915},"2025-11-24",34.099998,34.9,32.9,-1,-2.92,574300,{"date":1994,"open":1923,"high":1995,"low":1836,"close":1996,"change":1997,"percent_change":680,"volume":1998,"transactions":9,"vwap":1996},"2025-11-21",35.86,34.19,0.55,1419400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":516,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-20",29.76,33.905,29.75,33.64,4.54,1643300,{"date":2008,"open":2009,"high":1925,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-19",32.63,31.83,32.18,-1.46,-4.34,937800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2004,"change":71,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2004},"2025-11-18",33.11,34.029999,32.76,4.25,636100,{"date":2023,"open":2024,"high":2019,"low":2025,"close":2026,"change":1588,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-17",32.34,31.64,32.27,3.1,587800,{"date":2030,"open":2031,"high":1975,"low":2032,"close":2033,"change":816,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-14",33.26,31.17,31.3,-2.64,575000,{"date":2037,"open":2038,"high":1933,"low":2039,"close":2040,"change":680,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-13",31.18,31.11,32.15,5.34,574800,{"date":2044,"open":2045,"high":2032,"low":2046,"close":2047,"change":327,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-12",30.07,30.049999,30.52,-0.49,262500,{"date":2051,"open":2052,"high":2053,"low":1316,"close":2054,"change":135,"percent_change":1651,"volume":2055,"transactions":9,"vwap":2054},"2025-11-11",30.21,31.07,30.67,484800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-10",30.36,30.72,29.15,29.36,-2.77,-8.62,1153600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":568,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-07",32.985,34.5,32.12,32.13,-0.03,1005400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-06",30.31,32.51,29.96,32.14,1.68,5.52,1148100,{"date":2083,"open":1473,"high":2084,"low":2085,"close":2086,"change":1161,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-05",30.53,28.75,30.46,2.63,1722300,{"date":2090,"open":1318,"high":2091,"low":2092,"close":1710,"change":2093,"percent_change":1365,"volume":2094,"transactions":9,"vwap":1710},"2025-11-04",29.835,28.65,1.72,828800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1464,"change":1990,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1464},"2025-11-03",27.78,28.12,27.061001,-3.45,881200,{"date":2103,"open":2104,"high":2105,"low":1282,"close":2106,"change":535,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-31",28.13,29.030001,28.96,0.38,1140400,{"date":2110,"open":2111,"high":2060,"low":2112,"close":1388,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1388},"2025-10-30",28.38,28.271,0.83,2.96,734700,{"date":2117,"open":1450,"high":1703,"low":2118,"close":1735,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1735},"2025-10-29",26.9,-1.31,-4.47,2753100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-28",31.295,31.56,28.79,29.33,-2.36,-7.45,1273700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1187,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-27",32.09,32.429,31.597,31.69,-4.14,424200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1706,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-24",33.73,33.793,32.7,33.060001,-3.28,517800,{"date":2148,"open":2149,"high":1874,"low":2150,"close":2151,"change":1534,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-23",34.67,33.93,34.18,-1.53,414100,{"date":2155,"open":2156,"high":2157,"low":1958,"close":1841,"change":2158,"percent_change":105,"volume":2159,"transactions":9,"vwap":1841},"2025-10-22",34.44,35.7,0.25,775900,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":506,"percent_change":1418,"volume":2165,"transactions":9,"vwap":2164},"2025-10-21",34.02,34.801,34.46,175200,{"date":2167,"open":2168,"high":1873,"low":1947,"close":2169,"change":70,"percent_change":1596,"volume":2170,"transactions":9,"vwap":2169},"2025-10-20",33.9,34.049999,1434600,{"date":2172,"open":1841,"high":1850,"low":2173,"close":1948,"change":2174,"percent_change":1476,"volume":2175,"transactions":9,"vwap":1948},"2025-10-17",33.63,-0.42,1393067,{"date":2177,"open":2178,"high":2179,"low":1975,"close":1873,"change":2180,"percent_change":1286,"volume":2181,"transactions":9,"vwap":1873},"2025-10-16",34.17,34.83,-0.54,1138267,{"date":2183,"open":2184,"high":2185,"low":1947,"close":1850,"change":1909,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1850},"2025-10-15",33.39,35.55,0.17,1159933,{"date":2189,"open":2190,"high":1850,"low":2191,"close":1842,"change":1074,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1842},"2025-10-14",33.54,33.48,6.63,1537400,{"date":2195,"open":1836,"high":1941,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-13",32.099998,32.58,-1.44,-4.23,1867033,{"date":2202,"open":2203,"high":2169,"low":2204,"close":2162,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2162},"2025-10-10",31.5,30.96,2.34,7.39,2409033,{"date":2209,"open":1334,"high":2210,"low":2211,"close":2212,"change":1460,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-09",32.061001,30.984,31.68,-2.67,1904567,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-08",33.27,32.46,32.55,-1.11,-3.3,1334767,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-07",33.33,33.834,32.574,33.66,0.12,0.36,1065533,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2190,"change":1451,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2190},"2025-10-06",33.495,34.064999,33.075001,1.82,1115800,{"date":2240,"open":2218,"high":2241,"low":2242,"close":2243,"change":1382,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-03",33.501,32.265,32.94,1.01,1315567,{"date":2247,"open":2248,"high":2019,"low":2249,"close":2250,"change":1686,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-02",32.43,32.055,32.61,-1.36,946133,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2144,"change":2258,"percent_change":2180,"volume":2259,"transactions":9,"vwap":2144},"2025-10-01",33.51,33.918,32.82,-0.18,1093467,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":617,"volume":2267,"transactions":9,"vwap":2265},"2025-09-30",34.53,34.68,33.021,33.24,-1.32,1383833,{"date":2269,"open":2270,"high":2270,"low":2150,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-29",34.89,34.56,-1.08,-3.03,1517500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":762,"percent_change":140,"volume":2281,"transactions":9,"vwap":2280},"2025-09-26",35.61,36.594,35.517,35.64,1285733,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":86,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-25",36.75,37.14,35.0099983,35.76,-0.67,1666400,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1822,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-24",35.19,36.45,36,1.44,1235400,{"date":2298,"open":2271,"high":2299,"low":2156,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-23",35.82,35.49,1.41,4.14,1352867,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-22",36.6,36.81,33.795,34.080002,-2.13,-5.88,1914600,{"date":2314,"open":2315,"high":2316,"low":2287,"close":2317,"change":762,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-19",36.42,36.63,36.21,-0.33,1492733,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1581,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-18",37.11,37.38,36.035999,36.33,-5.17,1549933,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-17",37.65,38.904,37.44,38.31,1.47,3.99,1698100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":464,"volume":2344,"transactions":9,"vwap":2342},"2025-09-16",36.15,36.99,36.09,36.84,0.9,1211733,{"date":2346,"open":2306,"high":2347,"low":2348,"close":2349,"change":347,"percent_change":505,"volume":2350,"transactions":9,"vwap":2349},"2025-09-15",36.93,35.799,35.94,1014600,{"date":2352,"open":2353,"high":2325,"low":2354,"close":2355,"change":2356,"percent_change":763,"volume":2357,"transactions":9,"vwap":2355},"2025-09-12",35.79,35.682,35.91,-0.21,669733,{"date":2359,"open":2360,"high":2361,"low":2292,"close":2362,"change":1909,"percent_change":2186,"volume":2363,"transactions":9,"vwap":2362},"2025-09-11",35.37,36.312,36.12,1107767,{"date":2365,"open":2325,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-10",36.714,35.4,36.060001,-2.19,-5.73,1257233,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":191,"volume":2379,"transactions":9,"vwap":2377},"2025-09-09",38.91,39.63,38.187,38.25,-0.84,746967,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1686,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-08",39.36,38.16,39.09,-1.14,652967,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1220,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-05",39.21,40.5,38.88,39.54,4.11,1276100,{"date":2396,"open":2333,"high":2397,"low":2398,"close":2399,"change":2318,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-04",38.745,37.95,37.98,-0.86,952200,{"date":2403,"open":2404,"high":2391,"low":2405,"close":2333,"change":1909,"percent_change":348,"volume":2406,"transactions":9,"vwap":2333},"2025-09-03",38.22,37.71,997267,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2377,"change":2412,"percent_change":1045,"volume":2413,"transactions":9,"vwap":2377},"2025-09-02",38.55,39.381,37.74,1.11,1546200,{"date":2415,"open":2294,"high":2416,"low":2417,"close":2285,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2285},"2025-08-29",37.434,35.985,1.74,4.92,1386333,{"date":2422,"open":1883,"high":2293,"low":1964,"close":2367,"change":960,"percent_change":1418,"volume":2423,"transactions":9,"vwap":2367},"2025-08-28",2021300,{"date":2425,"open":2426,"high":2427,"low":1841,"close":2428,"change":130,"percent_change":1245,"volume":2429,"transactions":9,"vwap":2428},"2025-08-27",34.92,35.67,34.98,1157500,{"date":2431,"open":2367,"high":2432,"low":2433,"close":2270,"change":721,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2270},"2025-08-26",35.775,34.731,-1.69,756067,{"date":2437,"open":2438,"high":2315,"low":2439,"close":2300,"change":2440,"percent_change":1553,"volume":2441,"transactions":9,"vwap":2300},"2025-08-25",35.85,34.845,-0.51,743467,{"date":2443,"open":2330,"high":2444,"low":2348,"close":2294,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2294},"2025-08-22",38.127,-0.93,-2.52,872067,{"date":2449,"open":2347,"high":2450,"low":2451,"close":2347,"change":596,"percent_change":506,"volume":2452,"transactions":9,"vwap":2347},"2025-08-21",37.29,36.36,581900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":1909,"percent_change":348,"volume":2458,"transactions":9,"vwap":2457},"2025-08-20",36.96,38.85,36.78,1417633,{"date":2460,"open":1850,"high":2461,"low":1850,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-19",36.777,36.72,1.83,5.25,796533,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2270,"change":2174,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2270},"2025-08-18",35.25,34.59,-1.19,913667,{"date":2473,"open":2270,"high":2417,"low":2270,"close":2474,"change":2475,"percent_change":1399,"volume":2476,"transactions":9,"vwap":2474},"2025-08-15",35.31,0.48,736667,{"date":2478,"open":2479,"high":2185,"low":2271,"close":2179,"change":762,"percent_change":140,"volume":2480,"transactions":9,"vwap":2179},"2025-08-14",35.52,771967,{"date":2482,"open":2483,"high":2484,"low":2485,"close":1856,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1856},"2025-08-13",34.62,35.595,34.29,0.45,1.3,888500,{"date":2490,"open":2262,"high":2185,"low":1982,"close":2068,"change":2491,"percent_change":2400,"volume":2492,"transactions":9,"vwap":2068},"2025-08-12",-0.3,656700,{"date":2494,"open":2179,"high":2474,"low":2495,"close":1850,"change":51,"percent_change":254,"volume":2496,"transactions":9,"vwap":1850},"2025-08-11",34.293,484600,{"date":2498,"open":2426,"high":2499,"low":2156,"close":2483,"change":2180,"percent_change":1195,"volume":2500,"transactions":9,"vwap":2483},"2025-08-08",35.265,207433,{"date":2502,"open":2426,"high":2503,"low":2504,"close":2505,"change":2174,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-07",35.745,34.275,35.16,-1.18,403033,{"date":2509,"open":2293,"high":2510,"low":2511,"close":2512,"change":2491,"percent_change":2378,"volume":2513,"transactions":9,"vwap":2512},"2025-08-06",36.48,35.415,35.58,531133,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2475,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-05",35.46,36.57,35.325,35.88,1.36,451533,{"date":2523,"open":2455,"high":2322,"low":2524,"close":2367,"change":2525,"percent_change":928,"volume":2526,"transactions":9,"vwap":2367},"2025-08-04",35.355,-2.01,605367,{"date":2528,"open":2323,"high":2404,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-01",36.54,37.41,1.29,3.57,946167,{"date":2535,"open":2263,"high":2536,"low":2262,"close":2362,"change":960,"percent_change":1001,"volume":2537,"transactions":9,"vwap":2362},"2025-07-31",36.675,938567,{"date":2539,"open":2529,"high":2540,"low":2479,"close":2157,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2157},"2025-07-30",36.69,-1.17,-3.17,771733,{"date":2545,"open":2339,"high":2455,"low":2427,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-29",36.87,0.372,1.02,535167,{"date":2551,"open":2552,"high":2552,"low":2293,"close":2553,"change":2554,"percent_change":967,"volume":2555,"transactions":9,"vwap":2553},"2025-07-28",37.26,36.498,-1.032,323267,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2229,"percent_change":1926,"volume":2562,"transactions":9,"vwap":2561},"2025-07-25",37.5,37.653,37.125,37.53,350333,{"date":2564,"open":2565,"high":2404,"low":2323,"close":2530,"change":1544,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2530},"2025-07-24",37.8,-2.58,411967,{"date":2569,"open":2570,"high":2571,"low":2404,"close":2572,"change":2266,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-23",38.82,39.39,38.4,-3.32,594667,{"date":2576,"open":2333,"high":2577,"low":2333,"close":2578,"change":2334,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-22",40.53,39.72,3.84,515433,{"date":2582,"open":2583,"high":2333,"low":2330,"close":2377,"change":1382,"percent_change":44,"volume":2584,"transactions":9,"vwap":2377},"2025-07-21",37.77,452100,{"date":2586,"open":2530,"high":2587,"low":2588,"close":2589,"change":70,"percent_change":100,"volume":2590,"transactions":9,"vwap":2589},"2025-07-18",38.253,37.305,37.92,540600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2405,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2405},"2025-07-17",38.040001,38.412,37.32,-0.531,-1.39,573500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-16",38.37,39.075001,38.106,38.241,-0.219,-0.57,681433,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-15",38.34,39.029999,37.83,38.46,-2.46,-6.01,1218200,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2230,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-14",40.38,41.64,40.92,0.89,592667,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1875,"percent_change":558,"volume":2630,"transactions":9,"vwap":2629},"2025-07-11",41.07,41.099998,39.486,40.56,844867,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2621,"change":2636,"percent_change":627,"volume":2637,"transactions":9,"vwap":2621},"2025-07-10",40.77,41.82,40.74,-0.39,516633,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2541,"percent_change":967,"volume":2643,"transactions":9,"vwap":2642},"2025-07-09",42,40.767,41.31,822333,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1129,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-08",42.81,43.080002,42.36,42.48,-1.6,282567,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":960,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-07",43.14,43.5,42.75,43.17,0.98,341667,{"date":2661,"open":2657,"high":2662,"low":2663,"close":2656,"change":616,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2656},"2025-07-03",43.35,42.044998,-1.86,350833,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-02",45.48,43.425,43.56,-1.71,-3.78,379567,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-01",44.07,46.02,43.695,45.27,1.89,4.36,531567,{"date":2684,"open":2657,"high":2685,"low":2647,"close":2686,"change":2687,"percent_change":1312,"volume":2688,"transactions":9,"vwap":2686},"2025-06-30",44.187,43.38,-0.06,288933,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2385,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-27",44.22,44.49,43.037998,43.44,-2.56,599467,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2491,"percent_change":2288,"volume":2703,"transactions":9,"vwap":2702},"2025-06-26",44.16,45.014999,43.875,44.58,750133,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":1739,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-25",47.28,44.85,44.88,-6.62,731567,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2664,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-24",49.23,47.94,48.060001,-3.73,321300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2258,"percent_change":1875,"volume":2724,"transactions":9,"vwap":2723},"2025-06-23",50.79,51.029999,49.62,49.92,317733,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":44,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-20",49.26,50.64,48.87,50.099998,1.77,176267,{"date":2734,"open":2723,"high":2735,"low":2736,"close":2713,"change":1129,"percent_change":1321,"volume":2737,"transactions":9,"vwap":2713},"2025-06-18",50.4,49.14,267733,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2723,"change":1382,"percent_change":156,"volume":2743,"transactions":9,"vwap":2723},"2025-06-17",49.755,50.040001,49.374,249167,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-06-16",50.28,48.84,49.59,-1.41,-2.76,301833,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-13",50.82,51.57,50.256,51,1.5,3.03,300867,{"date":2762,"open":2763,"high":2763,"low":2764,"close":136,"change":2385,"percent_change":2765,"volume":2766,"transactions":9,"vwap":136},"2025-06-12",51.12,49.47,-2.25,363667,{"date":2768,"open":2769,"high":2770,"low":136,"close":2728,"change":1451,"percent_change":1418,"volume":2771,"transactions":9,"vwap":2728},"2025-06-11",49.71,51.09,258300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2741,"change":1129,"percent_change":2251,"volume":2777,"transactions":9,"vwap":2741},"2025-06-10",50.55,51.27,49.845,196733,{"date":2779,"open":2780,"high":2721,"low":2781,"close":2782,"change":2440,"percent_change":1990,"volume":2783,"transactions":9,"vwap":2782},"2025-06-09",50.37,49.44,50.73,238900,{"date":2785,"open":2786,"high":2775,"low":2780,"close":2787,"change":1959,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-06",50.7,51.24,-1.73,225533,{"date":2791,"open":2757,"high":2792,"low":2793,"close":2794,"change":2548,"percent_change":1507,"volume":2795,"transactions":9,"vwap":2794},"2025-06-05",52.704,50.0099983,52.14,445233,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2763,"change":2318,"percent_change":983,"volume":2801,"transactions":9,"vwap":2763},"2025-06-04",50.97,52.35,50.85,206200,{"date":2803,"open":2804,"high":2805,"low":2798,"close":2806,"change":2765,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-03",52.86,53.31,51.45,-4.19,371433,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":1321,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-02",54.84,53.205,53.7,-2.51,324967,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-05-30",52.92,56.235,52.473,55.080002,2.37,4.5,541333,{"date":2826,"open":2800,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-29",53.49,50.07,52.71,-2.55,-4.61,862133,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":898,"percent_change":1180,"volume":2839,"transactions":9,"vwap":2838},"2025-05-28",54.63,55.41,53.94,55.26,734167,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-27",55.68,56.289,54.843,54.99,-2.7,-4.68,218033,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2548,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-23",58.68,58.95,56.79,57.69,1.8,320567,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1918,"percent_change":2251,"volume":2863,"transactions":9,"vwap":2862},"2025-05-22",56.94,57.465,55.77,56.67,145967,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2418,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-21",56.52,58.080002,53.865,57.45,3.12,294033,{"date":2873,"open":2842,"high":2874,"low":2875,"close":2876,"change":37,"percent_change":1418,"volume":2877,"transactions":9,"vwap":2876},"2025-05-20",56.754,55.62,55.71,177000,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":2071,"percent_change":569,"volume":2883,"transactions":9,"vwap":2882},"2025-05-19",56.88,54.81,55.049999,258600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2821,"change":86,"percent_change":243,"volume":2889,"transactions":9,"vwap":2821},"2025-05-16",54.6,56.22,54.579,233700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":51,"percent_change":1382,"volume":2896,"transactions":9,"vwap":2895},"2025-05-15",55.74,56.73,54.51,55.32,261667,{"date":2898,"open":2899,"high":2900,"low":2882,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-14",56.58,57.54,55.14,-3.69,-6.27,337133,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-13",62.7,62.94,57.75,58.83,-5.34,-8.32,487800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-12",65.099998,66.468,64.11,64.17,-5.7,-8.16,187767,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-09",69.12,71.040001,68.349,69.87,0.84,1.22,77867,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1467,"percent_change":1129,"volume":2938,"transactions":9,"vwap":2937},"2025-05-08",68.19,70.32,67.98,69.029999,218567,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1739,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-07",73.2,73.935,68.871,69.51,-4.37,198267,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":506,"volume":2954,"transactions":9,"vwap":2952},"2025-05-06",74.82,75.3,71.61,72.69,0.3,221700,{"date":2956,"open":2941,"high":2957,"low":2958,"close":2959,"change":960,"percent_change":1788,"volume":2960,"transactions":9,"vwap":2959},"2025-05-05",73.56,71.7,72.39,110933,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":722,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-02",72.3,72.855,70.92,71.97,-3.65,151667,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2221,"percent_change":2199,"volume":2975,"transactions":9,"vwap":2974},"2025-05-01",73.080002,74.97,71.133,74.7,326733,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":960,"percent_change":379,"volume":2982,"transactions":9,"vwap":2981},"2025-04-30",82.41,82.5,77.61,78,300933,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":327,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-04-29",78.81,79.050003,76.239,77.58,-0.19,190967,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-04-28",76.65,80.31,76.2,77.73,2.28,3.02,253000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":606,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-04-25",80.07,81.3,74.34,75.45,-6.44,313533,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-04-24",84.27,84.63,80.4,80.64,-4.59,-5.39,286733,{"date":180,"open":3018,"high":176,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},82.47,82.23,85.23,2.76,3.35,287700]