[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVII":3,"homepage-market-summary":30,"stock-historical-NVII":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVII","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},"REX NVDA Growth & Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},26.2396,6.8328,"Weekly",{"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.04,25.69,26.09,25.6161,25.48,0.56,2.2,89348.27313,34.58,22,113635.84939759762,32.1,341,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":22,"price":101,"is_up":11},"Technology","XLK",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":88},"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":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},98079,33444898.198797,4.24,"2025-05-28",[180,183,191,201,211,221,231,241,252,262,272,283,294,305,316,327,338,347,356,367,377,387,395,406,417,425,435,444,455,465,475,484,492,502,510,520,529,540,549,556,565,575,582,589,596,605,615,625,634,643,652,661,669,678,688,698,707,718,727,736,744,752,758,765,772,779,785,793,799,805,814,821,829,836,842,847,853,860,867,875,881,887,894,900,908,917,926,935,943,952,958,967,975,983,991,1000,1008,1017,1025,1033,1040,1047,1054,1062,1070,1078,1086,1094,1101,1109,1115,1123,1129,1135,1143,1150,1159,1166,1173,1180,1186,1193,1200,1206,1213,1217,1222,1227,1235,1240,1247,1253,1261,1267,1270,1276,1281,1286,1290,1297,1302,1308,1311,1316,1323,1330,1334,1341,1348,1357,1364,1370,1376,1384,1392,1399,1404,1411,1417,1421,1427,1432,1439,1445,1451,1458,1463,1469,1475,1481,1489,1497,1504,1512,1519,1527,1535,1544,1552,1556,1562,1570,1576,1582,1586,1592,1597,1601,1605,1611,1616,1623,1629,1635,1641,1647,1652,1657,1663,1668,1672,1678,1682,1688,1694,1700,1707,1714,1719,1723,1727,1732,1739,1745,1751,1758,1765,1772,1779,1787,1793,1800,1808,1816,1824,1832,1841,1848,1856,1864,1873,1880,1887,1893,1901,1910,1918,1926,1934,1939,1945,1950,1955,1963,1968,1975,1982,1989,1996,2001,2009,2016,2023,2030,2035,2041,2045,2051,2060,2068,2075,2081,2087,2095,2101,2107,2113,2120,2125,2131,2135,2141,2148,2154,2160,2168,2174,2179,2183,2188,2192,2197,2204,2210,2216,2222,2227,2231,2236,2242,2247,2252,2257,2261,2265,2272,2279,2286,2293,2299,2305,2310,2315,2321,2328,2331,2336,2341,2345,2351,2357,2363,2367,2373,2377,2383,2390,2395,2400,2405,2410,2415,2420,2425,2429,2434,2441,2446,2452,2460,2467,2470,2477,2483,2488,2493,2500,2508,2514,2522,2526],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1197,25.874,{"date":184,"open":185,"high":186,"low":21,"close":21,"change":115,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",25.57,25.85,1.39,122508.796515,1238,25.547,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":172,"volume":198,"transactions":199,"vwap":200},"2026-10-01",24.99,25.24,24.8669,25.13,0.25,100466.874314,1016,25.0791,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",24.95,25.21,24.88,0.13,0.53,69962.089254,989,25.0382,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":87,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",25.08,25.155,24.67,24.75,-0.96,83286.853987,1115,24.9502,{"date":222,"open":223,"high":224,"low":225,"close":193,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",25.01,25.35,24.9,0.46,1.88,137117.201238,1363,25.1198,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":130,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",24.49,24.65,24.3,24.53,0.37,32851.89224,868,24.4597,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",24.2,24.46,24.11,24.44,-0.041,-0.17,45403.92248,973,24.2941,{"date":253,"open":234,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.77,24.39,24.481,-0.314,-1.27,73788.206702,1433,24.5594,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",24.61,24.8799,24.795,-0.035,-0.14,77042.325954,953,24.7518,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",24.35,24.89,24.25,24.83,0.585,2.41,89358.398666,1449,24.6542,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",24,24.32,23.84,24.245,0.265,1.11,55803.311648,1124,24.034,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",23.81,24.0499,23.73,23.98,0.7481,3.22,103873.314434,1076,23.9517,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",23.33,23.6,23.0801,23.2319,0.1719,0.75,79220.363183,1113,23.4034,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",23.2,23.23,22.91,23.06,-0.01,-0.04,83438.427519,1048,23.0535,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",23.1,23.29,22.73,23.07,-0.86,-3.59,205330.849447,2672,23.0929,{"date":339,"open":276,"high":340,"low":341,"close":342,"change":343,"percent_change":71,"volume":344,"transactions":345,"vwap":346},"2026-09-11",24.26,23.91,23.93,0.05,96762.094856,1271,24.0463,{"date":348,"open":349,"high":349,"low":298,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",24.19,23.88,-0.72,-2.93,109635.191278,2404,23.899,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",24.79,24.8787,24.5214,24.6,-0.47,-1.87,112354.329945,1598,24.6358,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",25.79,24.9462,25.07,-0.5,-1.96,141907.933514,2135,25.159,{"date":378,"open":379,"high":380,"low":381,"close":185,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",25.56,25.94,25.4,0.31,1.23,116924.205884,1440,25.6464,{"date":388,"open":389,"high":21,"low":275,"close":390,"change":22,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",24.96,25.26,2.27,91968.33957,1404,25.2393,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",24.04,25.14,23.995,24.7,0.92,3.87,125661.622053,1665,24.6496,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",23.76,24.1963,23.52,23.78,-0.87,-3.53,97788.592051,1516,23.8196,{"date":418,"open":419,"high":234,"low":285,"close":234,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",24.29,0.476,1.97,132433.78898,1451,24.391,{"date":426,"open":194,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",25.5,24.05,24.174,-1.166,-4.6,183338.960879,1707,24.6049,{"date":436,"open":437,"high":185,"low":246,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",24.74,25.34,2.15,9.27,169231.436793,1737,25.1944,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",23.59,23.655,23.18,23.19,-0.36,-1.53,133260.880679,1663,23.4382,{"date":456,"open":457,"high":408,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",23.32,23.25,23.55,0.29,1.25,107596.747,1387,23.4684,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",24.12,23.13,23.26,-0.7,-2.92,161344.171279,2460,23.4286,{"date":476,"open":477,"high":244,"low":478,"close":479,"change":87,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",24.42,23.95,23.96,-0.99,115330.733792,1807,24.1676,{"date":485,"open":486,"high":361,"low":467,"close":243,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",24.47,-0.22,-0.9,69558.16768,1182,24.2785,{"date":493,"open":494,"high":495,"low":496,"close":477,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",24.86,25,24.23,-0.16,-0.65,111032.494198,1504,24.5333,{"date":503,"open":400,"high":494,"low":486,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",24.58,-0.95,-3.72,98137.949458,1315,24.6438,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":382,"volume":517,"transactions":518,"vwap":519},"2026-08-17",25.52,25.78,25.47,25.53,0.0801,117655.293953,1241,25.5999,{"date":521,"open":379,"high":522,"low":523,"close":524,"change":525,"percent_change":206,"volume":526,"transactions":527,"vwap":528},"2026-08-14",25.655,25.3701,25.4499,0.0318,36007.143499,1071,25.4709,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",25.285,25.5255,25.2518,25.4181,0.2081,0.83,47241.168312,1019,25.4361,{"date":541,"open":277,"high":542,"low":543,"close":204,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",25.32,24.715,0.68,2.77,87252.294943,1289,25.0641,{"date":550,"open":213,"high":213,"low":551,"close":236,"change":552,"percent_change":86,"volume":553,"transactions":554,"vwap":555},"2026-08-11",24.3874,-0.199,90882.720911,1039,24.624,{"date":557,"open":558,"high":381,"low":234,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",25.36,24.729,-0.601,-2.37,126292.382591,1592,24.9573,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",25.03,25.4099,25.33,0.51,2.05,64520.78466,1179,25.2372,{"date":576,"open":495,"high":577,"low":234,"close":578,"change":322,"percent_change":323,"volume":579,"transactions":580,"vwap":581},"2026-08-06",25.1428,24.82,81404.895375,1055,24.9383,{"date":583,"open":215,"high":584,"low":361,"close":277,"change":570,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",25.02,2.1,101455.017814,1345,24.8583,{"date":590,"open":276,"high":274,"low":591,"close":286,"change":592,"percent_change":593,"volume":594,"transactions":209,"vwap":595},"2026-08-04",24.045,0.22,0.91,65158.265853,24.2063,{"date":597,"open":598,"high":496,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",23.17,24.1,0.61,2.6,114862.186718,1373,23.756,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":544,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",23.14,23.57,22.82,23.49,2.98,111605.537088,1374,23.148,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":105,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",22.56,23.055,22.26,22.81,3.31,134655.907392,1308,22.606,{"date":626,"open":627,"high":628,"low":26,"close":629,"change":505,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",22.92,23.01,22.08,-4.13,180573.966686,2150,22.4879,{"date":635,"open":331,"high":636,"low":637,"close":638,"change":248,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",23.28,22.45,23.03,-0.73,144882.697896,1441,22.8539,{"date":644,"open":645,"high":645,"low":646,"close":318,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",24.85,23.075,-1.41,-5.73,283366.964363,3149,23.5916,{"date":653,"open":654,"high":398,"low":655,"close":264,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",24.69,24.36,-0.27,-1.09,92829.38093,1231,24.7184,{"date":662,"open":205,"high":663,"low":664,"close":205,"change":665,"percent_change":480,"volume":666,"transactions":667,"vwap":668},"2026-07-23",25.05,24.4939,-0.25,76808.412112,1258,24.7745,{"date":670,"open":671,"high":224,"low":672,"close":196,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",24.375,24.3107,0.57,2.32,122180.194509,1274,25.0138,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":382,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",24.51,24.7798,24.15,24.56,1.28,59869.708482,950,24.3921,{"date":689,"open":690,"high":691,"low":692,"close":276,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",24.45,24.71,24.08,0.17,0.71,59953.470948,1078,24.3825,{"date":699,"open":700,"high":680,"low":701,"close":692,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",24.03,23.4381,-0.5813,-2.36,103294.691915,1443,23.9848,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",24.92,24.975,24.48,24.6613,-0.459,-1.83,79264.697245,1391,24.6604,{"date":719,"open":193,"high":720,"low":721,"close":722,"change":723,"percent_change":166,"volume":724,"transactions":725,"vwap":726},"2026-07-15",25.2175,24.5,25.1203,0.0503,104606.879206,1453,24.9296,{"date":728,"open":729,"high":730,"low":731,"close":371,"change":110,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",24.62,25.1,24.21,2.96,65124.406036,941,24.7037,{"date":737,"open":738,"high":739,"low":419,"close":274,"change":470,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",24.94,25.06,-2.79,162380.38876,1780,24.7231,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",24.01,25.094999,25.049999,0.857,3.54,91000,{"date":753,"open":235,"high":286,"low":754,"close":755,"change":756,"percent_change":52,"volume":757,"transactions":9,"vwap":755},"2026-07-09",23.7,24.193,0.043,59200,{"date":759,"open":760,"high":761,"low":760,"close":682,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":682},"2026-07-08",23.08,24.27,0.74,3.16,91100,{"date":766,"open":620,"high":459,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",22.595,23.41,-0.05,-0.21,159700,{"date":773,"open":330,"high":774,"low":775,"close":776,"change":71,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",23.64,23.16,23.46,0.9,198500,{"date":780,"open":610,"high":781,"low":782,"close":458,"change":450,"percent_change":783,"volume":784,"transactions":9,"vwap":458},"2026-07-02",23.9,22.935,-1.52,96000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":657,"volume":792,"transactions":9,"vwap":790},"2026-07-01",23.35,23.87,23.02,23.61,-0.26,111100,{"date":794,"open":795,"high":788,"low":796,"close":788,"change":226,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-06-30",23.44,23.269,1.96,144000,{"date":800,"open":598,"high":801,"low":802,"close":768,"change":226,"percent_change":803,"volume":804,"transactions":9,"vwap":768},"2026-06-29",23.51,22.655,2,135300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",23.030001,23.38,22.831,22.95,-0.52,-2.22,160500,{"date":815,"open":276,"high":276,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",22.958,23.47,-0.485,-2.02,142200,{"date":822,"open":823,"high":276,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",24.07,23.54,23.955,-0.085,-0.35,119700,{"date":830,"open":274,"high":831,"low":285,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",24.52,24.040001,-1.31,-5.17,173500,{"date":837,"open":838,"high":839,"low":840,"close":224,"change":322,"percent_change":323,"volume":841,"transactions":9,"vwap":224},"2026-06-22",25.65,25.828,25.22,190900,{"date":843,"open":213,"high":844,"low":495,"close":558,"change":207,"percent_change":845,"volume":846,"transactions":9,"vwap":558},"2026-06-18",25.579,2.13,130800,{"date":848,"open":224,"high":849,"low":850,"close":277,"change":851,"percent_change":258,"volume":852,"transactions":9,"vwap":277},"2026-06-17",25.355,24.635,-0.32,136300,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",25.59,25.15,-0.82,-3.16,145600,{"date":861,"open":514,"high":862,"low":514,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",26.02,25.97,1.01,4.05,216700,{"date":868,"open":869,"high":870,"low":871,"close":389,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":389},"2026-06-12",24.97,25.23,24.76,0.01,0.04,143300,{"date":876,"open":877,"high":878,"low":467,"close":203,"change":312,"percent_change":879,"volume":880,"transactions":9,"vwap":203},"2026-06-11",24.38,25.040001,3.1,130600,{"date":882,"open":361,"high":883,"low":243,"close":243,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":243},"2026-06-10",25.25,-1.22,-4.8,147400,{"date":888,"open":889,"high":890,"low":682,"close":891,"change":450,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-09",25.77,25.875,25.42,-1.4,178600,{"date":895,"open":896,"high":896,"low":897,"close":513,"change":898,"percent_change":899,"volume":874,"transactions":9,"vwap":513},"2026-06-08",25.98,25.385,0.635,2.53,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",26.63,25.075001,25.145,-1.973,-7.28,516100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",26.46,27.4,26.01,27.118,0.598,2.25,138100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",27.28,27.417,26.47,26.52,-0.92,-3.35,230400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",27.61,28.25,27.265,27.44,-0.41,-1.47,174500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",26.73,27.87,27.85,1.6,6.1,345300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",26.65,27,26.19,26.25,-0.31,-1.17,153900,{"date":953,"open":954,"high":937,"low":954,"close":955,"change":71,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-28",26.049999,26.56,0.8,122200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",26.6,26.655,25.75,26.35,-0.88,-3.23,239900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":769,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-26",27.51,27.69,26.8,27.23,-0.18,195300,{"date":976,"open":977,"high":978,"low":979,"close":919,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":919},"2026-05-22",28.1,28.34,27.215,-0.54,-1.94,185700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":981,"volume":990,"transactions":9,"vwap":988},"2026-05-21",28.2,28.969,27.545,27.82,-0.55,197200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",28.31,28.68,27.905,28.37,0.54,1.94,109900,{"date":1001,"open":1002,"high":996,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",27.72,27.48,27.83,-0.63,-2.21,111600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",29.26,29.4,27.76,28.46,-0.12,-0.42,193200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":841,"transactions":9,"vwap":1022},"2026-05-15",29.345,29.528,28.47,28.58,-1.62,-5.36,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":401,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",29.64,30.22,29.33,30.2,3.14,381300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":226,"percent_change":940,"volume":1039,"transactions":9,"vwap":1038},"2026-05-13",29.13,29.413,28.91,29.28,98800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":343,"percent_change":693,"volume":1046,"transactions":9,"vwap":1045},"2026-05-12",28.48,29.02,28.08,28.82,211500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":570,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",28.26,29.08,28.77,1.8,140800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1049,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1049},"2026-05-08",28,28.578,27.97,0.39,1.4,82700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":938,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":938},"2026-05-07",27.54,28.040001,27.35,0.47,1.72,104800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":911,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":911},"2026-05-06",26.45,27.46,26.38,1.42,5.47,147100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":896,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":896},"2026-05-05",26.4,26.435,25.909,-0.45,-1.7,75400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",26.54,26.85,25.88,26.43,0,192700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1091,"change":769,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1091},"2026-05-01",26.7,26.93,26.27,-0.19,109100,{"date":1102,"open":1103,"high":1104,"low":963,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",27.71,27.77,26.48,-1.06,-3.85,181100,{"date":1110,"open":1111,"high":1111,"low":911,"close":1064,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1064},"2026-04-29",27.92,-0.44,-1.57,68700,{"date":1116,"open":1003,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",28.058001,27.435,27.98,-0.48,-1.69,45700,{"date":1124,"open":1125,"high":1013,"low":1003,"close":1013,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1013},"2026-04-27",27.75,0.93,3.38,92200,{"date":1130,"open":945,"high":1004,"low":1131,"close":1132,"change":864,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-24",26.61,27.53,3.81,111300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":922,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":922},"2026-04-23",26.82,27.055,26.15,-0.3,-1.12,80700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1137,"change":1148,"percent_change":777,"volume":1149,"transactions":9,"vwap":1137},"2026-04-22",26.69,26.88,26.504,0.24,84500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",26.84,26.845,26.425,26.58,-0.33,-1.23,81600,{"date":1160,"open":1161,"high":1162,"low":1072,"close":1163,"change":1164,"percent_change":237,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",26.62,26.96,26.91,0.1,114800,{"date":1167,"open":945,"high":1146,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-17",26.59,26.81,0.38,1.44,88900,{"date":1174,"open":1175,"high":1088,"low":1176,"close":1091,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1091},"2026-04-16",26.37,26.21,0.03,0.11,125100,{"date":1181,"open":1176,"high":1182,"low":1183,"close":1080,"change":197,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1080},"2026-04-15",26.55,26.2,0.96,117600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1139,"change":570,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1139},"2026-04-14",25.73,26.225,25.648,1.99,90800,{"date":1194,"open":1195,"high":18,"low":1196,"close":1197,"change":1198,"percent_change":1067,"volume":1199,"transactions":9,"vwap":1197},"2026-04-13",25.28,25.245,25.64,0.12,135700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":512,"change":997,"percent_change":1205,"volume":1192,"transactions":9,"vwap":512},"2026-04-10",25.059999,25.71,25.049,2.16,{"date":1207,"open":1208,"high":1209,"low":234,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-09",24.78,24.98,0.27,1.09,41900,{"date":1214,"open":213,"high":213,"low":721,"close":691,"change":1215,"percent_change":439,"volume":1216,"transactions":9,"vwap":691},"2026-04-08",0.52,184800,{"date":1218,"open":781,"high":349,"low":1219,"close":349,"change":1014,"percent_change":1220,"volume":1221,"transactions":9,"vwap":349},"2026-04-07",23.62,-0.49,105200,{"date":1223,"open":1224,"high":1225,"low":823,"close":1224,"change":322,"percent_change":323,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",24.31,24.4,176000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":286,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":286},"2026-04-02",23.43,24.33,23.36,0.32,1.33,135900,{"date":1236,"open":285,"high":349,"low":781,"close":285,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":285},"2026-04-01",0.23,0.97,100000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":461,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-31",22.64,23.85,23.77,5.55,89400,{"date":1248,"open":329,"high":775,"low":1249,"close":1250,"change":932,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",22.436,22.52,-1.79,85600,{"date":1254,"open":1255,"high":768,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",23.27,22.85,22.93,-0.57,-2.43,159400,{"date":1262,"open":274,"high":274,"low":795,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",23.5,-1.19,-4.82,139100,{"date":1268,"open":1225,"high":223,"low":1225,"close":654,"change":600,"percent_change":899,"volume":1269,"transactions":9,"vwap":654},"2026-03-25",150800,{"date":1271,"open":1272,"high":761,"low":781,"close":692,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":692},"2026-03-24",24.059999,-0.39,-1.59,57200,{"date":1277,"open":361,"high":277,"low":1278,"close":486,"change":1279,"percent_change":803,"volume":1280,"transactions":9,"vwap":486},"2026-03-23",24.322,0.48,175500,{"date":1282,"open":358,"high":358,"low":411,"close":1283,"change":964,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-20",23.99,-3.54,120800,{"date":1287,"open":358,"high":371,"low":1225,"close":1288,"change":1140,"percent_change":1264,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",24.87,128000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":87,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-18",25.44,25.6,25.17,-0.94,74900,{"date":1298,"open":1299,"high":962,"low":224,"close":1300,"change":1140,"percent_change":950,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",25.74,25.41,101300,{"date":1303,"open":1197,"high":1304,"low":1305,"close":1203,"change":1059,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1203},"2026-03-16",26.34,25.51,1.54,165700,{"date":1309,"open":1090,"high":19,"low":870,"close":542,"change":1273,"percent_change":783,"volume":1310,"transactions":9,"vwap":542},"2026-03-13",124100,{"date":1312,"open":186,"high":1313,"low":1292,"close":1203,"change":1314,"percent_change":451,"volume":1315,"transactions":9,"vwap":1203},"2026-03-12",25.925,-0.4,58900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":197,"percent_change":1238,"volume":1322,"transactions":9,"vwap":1321},"2026-03-11",26.040001,26.24,25.87,26.11,79400,{"date":1324,"open":512,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":382,"volume":1329,"transactions":9,"vwap":1327},"2026-03-10",26.07,25.45,25.86,0.08,93800,{"date":1331,"open":437,"high":513,"low":234,"close":513,"change":1332,"percent_change":763,"volume":1333,"transactions":9,"vwap":513},"2026-03-09",0.79,112700,{"date":1335,"open":1336,"high":1337,"low":578,"close":193,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":193},"2026-03-06",25.29,25.67,-0.69,-2.69,101100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":343,"percent_change":166,"volume":1347,"transactions":9,"vwap":1346},"2026-03-05",25.43,25.856,24.84,25.68,109000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-04",25.235,25.9,25.18,25.63,0.44,1.75,90600,{"date":1358,"open":578,"high":1359,"low":234,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-03",25.31,25.19,-0.75,-2.89,125000,{"date":1365,"open":691,"high":1366,"low":1367,"close":380,"change":1368,"percent_change":301,"volume":1369,"transactions":9,"vwap":380},"2026-03-02",26.059999,24.63,0.81,105500,{"date":1371,"open":1372,"high":186,"low":869,"close":196,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":196},"2026-02-27",25.72,-1.16,-4.41,132600,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-26",27.47,26.16,26.29,-1.25,-4.54,125400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1064,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1064},"2026-02-25",27.29,27.68,27.245,0.4,1.47,70500,{"date":1393,"open":1162,"high":1394,"low":1074,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",27.2,27.14,-0.1,-0.37,63900,{"date":1400,"open":1394,"high":1401,"low":1163,"close":1402,"change":1210,"percent_change":172,"volume":1403,"transactions":9,"vwap":1402},"2026-02-23",27.45,27.24,102500,{"date":1405,"open":1406,"high":1407,"low":1080,"close":1408,"change":592,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-20",26.49,26.98,26.97,0.82,49600,{"date":1412,"open":922,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":592,"volume":1416,"transactions":9,"vwap":1413},"2026-02-19",26.75,26.31,0.06,48500,{"date":1418,"open":1413,"high":1408,"low":921,"close":1145,"change":1419,"percent_change":110,"volume":1420,"transactions":9,"vwap":1145},"2026-02-18",0.19,71300,{"date":1422,"open":186,"high":1413,"low":512,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-17",26.5,0.45,1.73,77200,{"date":1428,"open":1429,"high":1429,"low":186,"close":954,"change":1430,"percent_change":1006,"volume":1431,"transactions":9,"vwap":954},"2026-02-13",26.67,-0.59,103100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1140,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-12",27.17,27.3,26.64,-1.11,60700,{"date":1440,"open":1441,"high":1378,"low":1442,"close":1443,"change":1164,"percent_change":237,"volume":1444,"transactions":9,"vwap":1443},"2026-02-11",27.21,26.872,26.94,72900,{"date":1446,"open":1447,"high":1434,"low":1448,"close":1152,"change":827,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1152},"2026-02-10",27.030001,26.78,-1.29,69600,{"date":1452,"open":1453,"high":1064,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-09",26.51,27.19,0.59,2.22,76300,{"date":1459,"open":512,"high":1169,"low":1460,"close":960,"change":1461,"percent_change":1462,"volume":1275,"transactions":9,"vwap":960},"2026-02-06",25.38,1.57,6.27,{"date":1464,"open":1343,"high":1465,"low":1466,"close":1467,"change":1273,"percent_change":451,"volume":1468,"transactions":9,"vwap":1467},"2026-02-05",25.805,24.8,25.030001,158000,{"date":1470,"open":948,"high":1471,"low":225,"close":891,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":891},"2026-02-04",26.295,-0.97,-3.68,143800,{"date":1476,"open":969,"high":969,"low":1477,"close":1478,"change":1381,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-03",25.765,26.39,-4.52,121000,{"date":1482,"open":1119,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-02",28.5,27.6,27.64,-0.91,-3.19,80200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":86,"volume":1496,"transactions":9,"vwap":1494},"2026-01-30",28.53,29,28.39,28.55,-0.23,64000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":593,"volume":1503,"transactions":9,"vwap":1500},"2026-01-29",28.52,28.78,27.88,0.26,77800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1499},"2026-01-28",28.51,28.65,28.381,0.42,1.49,74100,{"date":1513,"open":1058,"high":1514,"low":1515,"close":977,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":977},"2026-01-27",28.33,27.73,0.14,0.5,76600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":973,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-26",28.11,28.32,27.94,27.96,-0.64,74400,{"date":1528,"open":1529,"high":1530,"low":1058,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-23",28.049999,28.217,28.14,0.49,1.77,50000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-22",27.67,27.915,27.561,27.65,0.28,1.02,42100,{"date":1545,"open":945,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-21",27.709,26.535,27.37,0.76,2.86,61300,{"date":1553,"open":1386,"high":1066,"low":955,"close":1131,"change":892,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1131},"2026-01-20",-5,98500,{"date":1557,"open":1558,"high":1507,"low":1559,"close":1559,"change":248,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-16",28.44,28.01,-0.6,38300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-15",28.030001,28.56,28.18,0.7,2.55,79000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1003,"change":1314,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1003},"2026-01-14",27.66,27.113,-1.43,71400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1501,"change":323,"percent_change":268,"volume":1581,"transactions":9,"vwap":1501},"2026-01-13",27.74,28.21,27.55,54700,{"date":1583,"open":928,"high":1584,"low":928,"close":1111,"change":322,"percent_change":323,"volume":1585,"transactions":9,"vwap":1111},"2026-01-12",28.29,82400,{"date":1587,"open":1588,"high":1589,"low":1002,"close":1590,"change":322,"percent_change":323,"volume":1591,"transactions":9,"vwap":1590},"2026-01-09",27.95,28.09,27.93,86100,{"date":1593,"open":1483,"high":1594,"low":1387,"close":1523,"change":1258,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1523},"2026-01-08",28.57,-2,97500,{"date":1598,"open":996,"high":1599,"low":929,"close":1506,"change":1502,"percent_change":401,"volume":1600,"transactions":9,"vwap":1506},"2026-01-07",28.8,90000,{"date":1602,"open":1494,"high":1603,"low":985,"close":929,"change":949,"percent_change":657,"volume":1604,"transactions":9,"vwap":929},"2026-01-06",28.87,130000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1565,"change":130,"percent_change":1232,"volume":1610,"transactions":9,"vwap":1565},"2026-01-05",28.98,29.1,28.19,133000,{"date":1612,"open":1507,"high":1613,"low":1614,"close":1021,"change":1210,"percent_change":1184,"volume":1615,"transactions":9,"vwap":1021},"2026-01-02",29.01,28.43,151500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":985,"change":497,"percent_change":1621,"volume":1622,"transactions":9,"vwap":985},"2025-12-31",28.64,28.823,28.16,-0.56,97100,{"date":1624,"open":1021,"high":1594,"low":1625,"close":1626,"change":1156,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-30",28.234,28.36,-1.15,72300,{"date":1630,"open":1494,"high":1631,"low":1632,"close":1633,"change":1397,"percent_change":258,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",28.73,28.22,28.69,136400,{"date":1636,"open":1603,"high":1637,"low":1638,"close":1639,"change":1517,"percent_change":1355,"volume":1640,"transactions":9,"vwap":1639},"2025-12-26",29.21,28.794,29.059999,76400,{"date":1642,"open":1643,"high":1644,"low":1614,"close":1565,"change":1645,"percent_change":770,"volume":1646,"transactions":9,"vwap":1565},"2025-12-24",28.59,28.63,-0.06,54600,{"date":1648,"open":1589,"high":994,"low":1649,"close":1650,"change":166,"percent_change":1567,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",28.070999,28.62,88600,{"date":1653,"open":1584,"high":1654,"low":1609,"close":1654,"change":1655,"percent_change":149,"volume":1656,"transactions":9,"vwap":1654},"2025-12-22",28.42,0.33,109600,{"date":1658,"open":1659,"high":1589,"low":1659,"close":1589,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1589},"2025-12-19",27.36,1.12,4.15,67800,{"date":1664,"open":1665,"high":911,"low":1436,"close":1408,"change":570,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1408},"2025-12-18",27.01,1.93,73500,{"date":1669,"open":1401,"high":1401,"low":1414,"close":910,"change":1157,"percent_change":1670,"volume":1671,"transactions":9,"vwap":910},"2025-12-17",-4.44,132900,{"date":1673,"open":1674,"high":1675,"low":1394,"close":970,"change":1676,"percent_change":1677,"volume":999,"transactions":9,"vwap":970},"2025-12-16",27.49,27.755,-0.03,-0.11,{"date":1679,"open":977,"high":977,"low":1378,"close":1002,"change":52,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1002},"2025-12-15",0.65,128400,{"date":1683,"open":1684,"high":1685,"low":1548,"close":1064,"change":1486,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1064},"2025-12-12",28.4,28.61,-3.2,112100,{"date":1689,"open":1690,"high":1691,"low":1484,"close":1691,"change":1692,"percent_change":714,"volume":1693,"transactions":9,"vwap":1691},"2025-12-11",28.38,28.45,-0.53,121100,{"date":1695,"open":1492,"high":1696,"low":1697,"close":1607,"change":1698,"percent_change":87,"volume":1699,"transactions":9,"vwap":1607},"2025-12-10",29.054001,28.552,-0.07,81900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":656,"percent_change":923,"volume":1706,"transactions":9,"vwap":1705},"2025-12-09",29.030001,29.07,28.768,29.049999,110400,{"date":1708,"open":1709,"high":1710,"low":1603,"close":1711,"change":1424,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-08",28.89,29.567,29.32,1.56,154800,{"date":1715,"open":1716,"high":1703,"low":1717,"close":1603,"change":248,"percent_change":1430,"volume":1718,"transactions":9,"vwap":1603},"2025-12-05",29.040001,28.572,88200,{"date":1720,"open":1633,"high":1703,"low":1493,"close":1716,"change":38,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1716},"2025-12-04",2.33,95500,{"date":1724,"open":1725,"high":994,"low":1632,"close":1690,"change":1726,"percent_change":470,"volume":1077,"transactions":9,"vwap":1690},"2025-12-03",28.54,-0.2,{"date":1728,"open":1644,"high":1729,"low":1584,"close":1022,"change":1730,"percent_change":811,"volume":1731,"transactions":9,"vwap":1022},"2025-12-02",29.11,-0.15,111500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1631,"change":1215,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1631},"2025-12-01",27.9,28.81,27.502,1.84,237700,{"date":1740,"open":1491,"high":1491,"low":1741,"close":1579,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1579},"2025-11-28",28.059999,-0.46,-1.6,114400,{"date":1746,"open":1747,"high":1492,"low":929,"close":1748,"change":1215,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-26",28.71,28.67,1.85,81100,{"date":1752,"open":1753,"high":1620,"low":960,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",27.59,28.15,-1.38,-4.67,131500,{"date":1759,"open":1760,"high":1761,"low":1643,"close":1762,"change":1332,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-24",28.94,29.55,29.53,2.75,98000,{"date":1766,"open":1607,"high":1767,"low":1768,"close":1769,"change":1692,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-21",29.65,27.705,28.74,-1.81,194600,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":372,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-20",31.39,28.9,29.27,-1.68,185800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1184,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",29.49,29.86,29.129,29.77,3.33,101200,{"date":1788,"open":1608,"high":1789,"low":1697,"close":1735,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1735},"2025-11-18",29.36,-1.3,-4.32,65900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":362,"percent_change":1799,"volume":1656,"transactions":9,"vwap":1798},"2025-11-17",30.3,30.42,29.68,30.11,-1.54,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":673,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-14",29.5,30.6,28.965,30.58,1.9,68200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1141,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-13",30.63,30.74,29.47,30.01,-3.6,84900,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-12",31.36,30.745,31.13,-0.09,-0.29,71600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1296,"transactions":9,"vwap":1829},"2025-11-11",31.43,31.458,31,31.22,-0.84,-2.62,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-10",31.5,32.063999,31.3,32.060001,1.735,5.72,124600,{"date":1842,"open":1843,"high":1844,"low":1051,"close":1845,"change":1846,"percent_change":770,"volume":1847,"transactions":9,"vwap":1845},"2025-11-07",29.81,30.39,30.325,-0.065,99400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1844,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1844},"2025-11-06",32,32.14,29.99,-1.42,-4.46,105000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":703,"volume":1863,"transactions":9,"vwap":1861},"2025-11-05",32.45,33.080002,31.711,31.81,-0.77,99500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-04",33.41,33.54,32.28,32.58,-1.495,-4.39,138900,{"date":1874,"open":1875,"high":25,"low":1876,"close":1877,"change":1878,"percent_change":1721,"volume":1879,"transactions":9,"vwap":1877},"2025-11-03",34.099998,33.937,34.075001,0.775,136500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":872,"percent_change":1177,"volume":1886,"transactions":9,"vwap":1885},"2025-10-31",33.89,33.99,33.18,33.3,48400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":811,"percent_change":1799,"volume":1892,"transactions":9,"vwap":1891},"2025-10-30",33.53,33.099998,33.29,54400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1568,"volume":1900,"transactions":9,"vwap":1898},"2025-10-29",33.7,34.23,33.45,33.81,0.84,69700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-28",32.0099983,33.17,31.935,32.97,0.77,2.39,111400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1913},"2025-10-27",32.029999,32.2,31.8,0.85,2.71,119500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1517,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-24",31.2,31.589,31.1,31.35,1.62,64500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":226,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-23",30.31,30.93,30.287,30.85,1.51,47700,{"date":1935,"open":1936,"high":1937,"low":1797,"close":1844,"change":268,"percent_change":1742,"volume":1938,"transactions":9,"vwap":1844},"2025-10-22",30.45,30.875,88700,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1258,"percent_change":714,"volume":1944,"transactions":9,"vwap":1943},"2025-10-21",30.78,30.21,30.53,81400,{"date":1946,"open":1947,"high":1923,"low":1948,"close":1922,"change":1164,"percent_change":1232,"volume":1949,"transactions":9,"vwap":1922},"2025-10-20",31.16,30.89,106100,{"date":1951,"open":1844,"high":1952,"low":1844,"close":1828,"change":693,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1828},"2025-10-17",31.12,0.55,65700,{"date":1956,"open":1957,"high":1828,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-16",30.72,30.272,30.83,0.41,1.35,55800,{"date":1964,"open":1818,"high":1818,"low":1965,"close":1796,"change":343,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1796},"2025-10-15",29.8,0.16,81500,{"date":1969,"open":1923,"high":1923,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-14",30.29,30.37,-1.84,-5.71,64400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1184,"percent_change":1981,"volume":792,"transactions":9,"vwap":1980},"2025-10-13",32.155,32.57,31.88,32.21,3.07,{"date":1983,"open":1984,"high":1985,"low":1820,"close":1986,"change":714,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-10",33.145,33.48,31.25,-5.53,132400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1859,"change":1994,"percent_change":279,"volume":1995,"transactions":9,"vwap":1859},"2025-10-09",32.96,33.213,32.69,0.78,137500,{"date":1997,"open":1914,"high":1998,"low":1914,"close":1999,"change":1332,"percent_change":2000,"volume":1114,"transactions":9,"vwap":1999},"2025-10-08",32.4,32.3,2.51,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1156,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-07",31.83,32.25,31.46,31.51,-1.04,63100,{"date":2010,"open":2011,"high":2012,"low":1834,"close":2013,"change":1112,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-06",31.95,32.27,31.84,-1.36,208200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1868,"change":268,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1868},"2025-10-03",32.46,32.7,31.92,-0.43,90700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":693,"percent_change":207,"volume":2029,"transactions":9,"vwap":2028},"2025-10-02",32.55,32.65,32.395,32.42,83900,{"date":2031,"open":2032,"high":1999,"low":2033,"close":2004,"change":1328,"percent_change":197,"volume":2034,"transactions":9,"vwap":2004},"2025-10-01",31.97,31.78,61500,{"date":2036,"open":2037,"high":1913,"low":2038,"close":2039,"change":693,"percent_change":207,"volume":2040,"transactions":9,"vwap":2039},"2025-09-30",31.54,31.42,32.17,100100,{"date":2042,"open":1834,"high":2043,"low":1834,"close":1850,"change":2044,"percent_change":23,"volume":1192,"transactions":9,"vwap":1850},"2025-09-29",32.16,0.69,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":873,"percent_change":206,"volume":1581,"transactions":9,"vwap":2050},"2025-09-26",31.21,31.33,30.7,31.31,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-25",30.49,31.499,30.27,31.27,0.351,1.14,73200,{"date":2061,"open":1836,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-24",31.407,30.668,30.919,-0.251,-0.81,49000,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1831,"volume":2074,"transactions":9,"vwap":2072},"2025-09-23",31.68,30.91,31.17,-0.839,64300,{"date":2076,"open":2077,"high":1977,"low":2049,"close":2078,"change":2079,"percent_change":2080,"volume":1847,"transactions":9,"vwap":2078},"2025-09-22",30.81,32.0089989,1.169,3.79,{"date":2082,"open":2083,"high":2084,"low":2049,"close":2085,"change":130,"percent_change":460,"volume":2086,"transactions":9,"vwap":2085},"2025-09-19",30.79,31.195,30.84,43800,{"date":2088,"open":1030,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-18",30.87,30.055,30.75,1.26,4.27,69300,{"date":2096,"open":2097,"high":2098,"low":1492,"close":1781,"change":217,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1781},"2025-09-17",29.95,30,-3.15,137000,{"date":2102,"open":1948,"high":2071,"low":2103,"close":1936,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1936},"2025-09-16",30.34,-0.78,-2.5,78500,{"date":2108,"open":1957,"high":2109,"low":2110,"close":2111,"change":343,"percent_change":1966,"volume":2112,"transactions":9,"vwap":2111},"2025-09-15",31.24,30.541,31.23,121800,{"date":2114,"open":2115,"high":1986,"low":2116,"close":2117,"change":2118,"percent_change":1237,"volume":2119,"transactions":9,"vwap":2117},"2025-09-12",31.059999,30.69,31.18,0.07,54300,{"date":2121,"open":2047,"high":1829,"low":2122,"close":2123,"change":592,"percent_change":694,"volume":2124,"transactions":9,"vwap":2123},"2025-09-11",30.925,31.11,38400,{"date":2126,"open":2127,"high":1920,"low":2128,"close":1948,"change":1542,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1948},"2025-09-10",30.88,30.673,3.41,94100,{"date":2132,"open":1781,"high":2133,"low":1492,"close":2133,"change":237,"percent_change":461,"volume":2134,"transactions":9,"vwap":2133},"2025-09-09",29.87,92100,{"date":2136,"open":2137,"high":1813,"low":2137,"close":1802,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1802},"2025-09-08",29.29,0.3,1.03,113700,{"date":2142,"open":1802,"high":1710,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-05",28.663,29.2,-1.03,-3.41,100700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2138,"percent_change":172,"volume":2153,"transactions":9,"vwap":2151},"2025-09-04",29.94,30.23,29.656,58300,{"date":2155,"open":2156,"high":1928,"low":1802,"close":2157,"change":1338,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-03",30.07,29.93,-2.25,62600,{"date":2161,"open":2103,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-02",30.82,29.74,30.62,-0.68,-2.17,120200,{"date":2169,"open":1837,"high":1837,"low":2170,"close":1836,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1836},"2025-08-29",31.030001,-1.13,-3.48,76500,{"date":2175,"open":2176,"high":1993,"low":2177,"close":2176,"change":1237,"percent_change":694,"volume":2178,"transactions":9,"vwap":2176},"2025-08-28",32.43,31.72,93500,{"date":2180,"open":2004,"high":2181,"low":1860,"close":1913,"change":322,"percent_change":1676,"volume":2182,"transactions":9,"vwap":1913},"2025-08-27",32.26,83500,{"date":2184,"open":2185,"high":2012,"low":2186,"close":1980,"change":2118,"percent_change":592,"volume":2187,"transactions":9,"vwap":1980},"2025-08-26",31.93,31.7,61600,{"date":2189,"open":2003,"high":2018,"low":2190,"close":1851,"change":1354,"percent_change":187,"volume":2191,"transactions":9,"vwap":1851},"2025-08-25",31.53,131700,{"date":2193,"open":2049,"high":2194,"low":2195,"close":2186,"change":1424,"percent_change":1171,"volume":2196,"transactions":9,"vwap":2186},"2025-08-22",31.99,30.538,107200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1986,"change":2202,"percent_change":791,"volume":2203,"transactions":9,"vwap":1986},"2025-08-21",31.15,31.57,30.941,-0.08,68100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2048,"change":1645,"percent_change":1099,"volume":2209,"transactions":9,"vwap":2048},"2025-08-20",31.26,31.34,29.865,86900,{"date":2211,"open":2212,"high":2212,"low":2213,"close":1774,"change":451,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1774},"2025-08-19",32.8,31.314,-4.65,91200,{"date":2217,"open":1978,"high":2218,"low":1978,"close":2219,"change":2220,"percent_change":2221,"volume":2182,"transactions":9,"vwap":2219},"2025-08-18",32.99,32.92,0.34,1.04,{"date":2223,"open":2224,"high":2224,"low":1850,"close":1869,"change":1726,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1869},"2025-08-15",32.78,-0.61,61100,{"date":2228,"open":2012,"high":2229,"low":1980,"close":2224,"change":206,"percent_change":1389,"volume":2230,"transactions":9,"vwap":2224},"2025-08-14",32.84,55200,{"date":2232,"open":2229,"high":2233,"low":2234,"close":2026,"change":1822,"percent_change":964,"volume":2235,"transactions":9,"vwap":2026},"2025-08-13",33,32.22,74200,{"date":2237,"open":2238,"high":2239,"low":1913,"close":2239,"change":2240,"percent_change":1415,"volume":2241,"transactions":9,"vwap":2239},"2025-08-12",32.87,32.94,0.02,97600,{"date":2243,"open":2244,"high":1904,"low":2245,"close":2219,"change":769,"percent_change":1730,"volume":2246,"transactions":9,"vwap":2219},"2025-08-11",32.85,32.51,127700,{"date":2248,"open":2019,"high":2249,"low":2250,"close":1906,"change":570,"percent_change":1461,"volume":2251,"transactions":9,"vwap":1906},"2025-08-08",32.98,32.47,53500,{"date":2253,"open":2254,"high":2255,"low":1977,"close":2018,"change":71,"percent_change":1680,"volume":2256,"transactions":9,"vwap":2018},"2025-08-07",32.72,32.919,53900,{"date":2258,"open":2259,"high":1999,"low":2259,"close":2004,"change":1541,"percent_change":161,"volume":2260,"transactions":9,"vwap":2004},"2025-08-06",31.6,82000,{"date":2262,"open":1913,"high":1999,"low":2263,"close":2032,"change":2225,"percent_change":363,"volume":2264,"transactions":9,"vwap":2032},"2025-08-05",31.48,89200,{"date":2266,"open":2267,"high":1869,"low":2268,"close":1869,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1869},"2025-08-04",31.65,31.49,1.3,4.16,77500,{"date":2273,"open":2050,"high":2003,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-01",30.771,31.28,-0.83,-2.58,34400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1698,"percent_change":487,"volume":2285,"transactions":9,"vwap":2284},"2025-07-31",32.67,32.74,31.696,32.11,22300,{"date":2287,"open":2288,"high":2289,"low":2186,"close":2290,"change":1953,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-30",31.74,32.346,32.18,1.74,19400,{"date":2294,"open":2032,"high":2295,"low":2037,"close":2296,"change":2297,"percent_change":950,"volume":2298,"transactions":9,"vwap":2296},"2025-07-29",32.145,31.63,-0.373,40900,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":1425,"volume":2304,"transactions":9,"vwap":2302},"2025-07-28",31.58,32.0029984,0.543,61800,{"date":2306,"open":1774,"high":2307,"low":1986,"close":2005,"change":323,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2005},"2025-07-25",31.62,-0.13,27200,{"date":2311,"open":2115,"high":1834,"low":2312,"close":1834,"change":38,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1834},"2025-07-24",31.0020008,2.14,63800,{"date":2316,"open":2317,"high":2085,"low":2318,"close":2085,"change":956,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2085},"2025-07-23",30.4,30.18,2.66,18400,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1264,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-22",30.8,29.635,30.040001,-3.81,37000,{"date":2329,"open":1774,"high":2005,"low":2115,"close":2111,"change":1698,"percent_change":487,"volume":2330,"transactions":9,"vwap":2111},"2025-07-21",71700,{"date":2332,"open":2190,"high":2333,"low":2334,"close":1836,"change":1676,"percent_change":1396,"volume":2335,"transactions":9,"vwap":1836},"2025-07-18",31.551,31.075001,17100,{"date":2337,"open":1820,"high":1818,"low":2338,"close":2048,"change":1655,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2048},"2025-07-17",30.9,1.06,15900,{"date":2342,"open":1929,"high":1828,"low":2343,"close":1828,"change":1516,"percent_change":1424,"volume":2344,"transactions":9,"vwap":1828},"2025-07-16",30.61,19100,{"date":2346,"open":2347,"high":2170,"low":2343,"close":2348,"change":1238,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-15",30.96,30.86,3.25,37500,{"date":2352,"open":2353,"high":2156,"low":2354,"close":2355,"change":1014,"percent_change":1314,"volume":2356,"transactions":9,"vwap":2355},"2025-07-14",30.065001,29.43,29.89,42200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":1813,"change":2361,"percent_change":1517,"volume":2362,"transactions":9,"vwap":1813},"2025-07-11",29.83,30.331,0.15,23000,{"date":2364,"open":2157,"high":2157,"low":2365,"close":1782,"change":52,"percent_change":600,"volume":2366,"transactions":9,"vwap":1782},"2025-07-10",29.42,33800,{"date":2368,"open":1029,"high":2369,"low":1029,"close":1797,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1797},"2025-07-09",29.799,0.6,2.06,29100,{"date":2374,"open":1760,"high":1050,"low":2375,"close":1050,"change":1419,"percent_change":38,"volume":2376,"transactions":9,"vwap":1050},"2025-07-08",28.765,21300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":1709,"change":1730,"percent_change":811,"volume":2382,"transactions":9,"vwap":1709},"2025-07-07",28.85,29.014,28.72,28500,{"date":2384,"open":2385,"high":2386,"low":1644,"close":1716,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1716},"2025-07-03",28.75,29.263,0.443,1.55,13200,{"date":2391,"open":928,"high":1685,"low":928,"close":2392,"change":749,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-02",28.597,3.09,15200,{"date":2396,"open":1684,"high":1499,"low":2397,"close":1578,"change":1627,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1578},"2025-07-01",27.34,-3.98,27700,{"date":2401,"open":2402,"high":2402,"low":2403,"close":1709,"change":130,"percent_change":382,"volume":2404,"transactions":9,"vwap":1709},"2025-06-30",28.96,28.495,32800,{"date":2406,"open":2407,"high":1603,"low":1483,"close":1599,"change":2408,"percent_change":2092,"volume":2409,"transactions":9,"vwap":1599},"2025-06-27",28.6,0.358,24900,{"date":2411,"open":1594,"high":1685,"low":2412,"close":2413,"change":2414,"percent_change":1067,"volume":1561,"transactions":9,"vwap":2413},"2025-06-26",28.315,28.442,0.132,{"date":2416,"open":1125,"high":2417,"low":1125,"close":993,"change":2418,"percent_change":2349,"volume":2419,"transactions":9,"vwap":993},"2025-06-25",28.35,0.89,19900,{"date":2421,"open":2422,"high":1401,"low":2422,"close":2423,"change":1424,"percent_change":2424,"volume":2340,"transactions":9,"vwap":2423},"2025-06-24",27.13,27.42,1.67,{"date":2426,"open":1182,"high":2427,"low":1182,"close":1408,"change":206,"percent_change":1279,"volume":2428,"transactions":9,"vwap":1408},"2025-06-23",27.040001,22900,{"date":2430,"open":2431,"high":2432,"low":1413,"close":1152,"change":2433,"percent_change":1141,"volume":2419,"transactions":9,"vwap":1152},"2025-06-20",27.25,27.317,-0.304,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":45,"volume":2440,"transactions":9,"vwap":2438},"2025-06-18",26.775,27.16,27.144,0.234,22600,{"date":2442,"open":1146,"high":2443,"low":2444,"close":1163,"change":665,"percent_change":923,"volume":2445,"transactions":9,"vwap":1163},"2025-06-17",27.070999,26.865,27800,{"date":2447,"open":2448,"high":1386,"low":2448,"close":2437,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2437},"2025-06-16",26.72,0.691,2.61,30100,{"date":2453,"open":2454,"high":1169,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-06-13",26.77,26.3,26.469,-0.596,-2.2,35900,{"date":2461,"open":1406,"high":2462,"low":1406,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-12",27.069,27.065001,0.395,1.48,20800,{"date":2468,"open":1162,"high":1162,"low":1105,"close":1429,"change":323,"percent_change":1730,"volume":2469,"transactions":9,"vwap":1429},"2025-06-11",29400,{"date":2471,"open":960,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":656,"volume":2476,"transactions":9,"vwap":2474},"2025-06-10",26.833,26.378,26.71,-0.071,21800,{"date":2478,"open":2479,"high":1395,"low":1145,"close":2480,"change":2481,"percent_change":1567,"volume":2482,"transactions":9,"vwap":2480},"2025-06-09",26.89,26.781,0.187,32600,{"date":2484,"open":1436,"high":2485,"low":1088,"close":2486,"change":2487,"percent_change":2465,"volume":2394,"transactions":9,"vwap":2486},"2025-06-06",26.735,26.594,0.387,{"date":2489,"open":921,"high":971,"low":912,"close":2490,"change":2491,"percent_change":1472,"volume":2492,"transactions":9,"vwap":2490},"2025-06-05",26.207,-0.257,24700,{"date":2494,"open":1088,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1960,"volume":2499,"transactions":9,"vwap":2497},"2025-06-04",26.548,26.201,26.464,0.109,19500,{"date":2501,"open":2502,"high":921,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-03",25.92,25.8,26.355,0.688,2.68,23900,{"date":2509,"open":1336,"high":2510,"low":1336,"close":2511,"change":2512,"percent_change":227,"volume":2513,"transactions":9,"vwap":2511},"2025-06-02",25.81,25.667,0.473,22400,{"date":2515,"open":2516,"high":912,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-30",25.91,24.751,25.194,-0.716,-2.76,35800,{"date":2523,"open":1072,"high":1161,"low":889,"close":2516,"change":1126,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2516},"2025-05-29",3.72,30000,{"date":178,"open":2527,"high":569,"low":869,"close":1209,"change":1677,"percent_change":1112,"volume":2528,"transactions":9,"vwap":1209},25.09,26700]