[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REPX":3,"homepage-market-summary":35,"stock-historical-REPX":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REPX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Riley Exploration Permian, Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Riley Exploration Permian Inc is engaged in the business of exploration for and production of oil and natural gas. The company operations include: The Permian Basin is an oil and natural gas producing area located in West Texas.","122","Oklahoma City, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7028,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},44.64,44.25,44.87,43.81,43.21,1.43,3.31,210307.227659,5427,44.5542,45.31,24.08,278050.0862353611,96.8,6987,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},227385,82995521.731311,74.17,"2025-04-28",[190,191,200,211,222,231,242,253,264,274,285,295,305,315,326,336,347,356,365,376,386,397,405,416,427,435,446,457,468,477,487,498,509,520,530,540,549,557,568,579,589,600,610,620,631,640,650,661,671,680,689,700,710,721,730,739,748,758,766,771,778,786,794,802,810,818,825,833,842,850,858,865,872,879,885,892,897,906,914,920,928,935,941,948,957,966,974,981,987,994,1002,1010,1018,1025,1032,1041,1049,1056,1064,1072,1080,1086,1091,1098,1105,1111,1120,1127,1133,1140,1145,1152,1158,1164,1168,1176,1182,1186,1193,1198,1204,1211,1218,1226,1232,1240,1247,1256,1265,1271,1277,1284,1290,1297,1303,1310,1317,1322,1328,1334,1341,1347,1352,1357,1363,1370,1374,1382,1390,1397,1403,1411,1418,1426,1433,1441,1447,1455,1462,1469,1476,1483,1490,1498,1505,1514,1523,1530,1536,1543,1551,1558,1565,1570,1577,1584,1590,1595,1602,1607,1613,1618,1624,1630,1637,1641,1648,1655,1663,1670,1678,1686,1692,1698,1705,1712,1720,1726,1735,1740,1748,1757,1761,1768,1775,1781,1787,1794,1799,1804,1809,1813,1817,1821,1826,1831,1837,1843,1848,1854,1861,1869,1874,1880,1885,1891,1898,1903,1908,1915,1921,1928,1935,1941,1946,1951,1956,1962,1966,1972,1975,1982,1987,1994,1998,2002,2008,2014,2017,2022,2027,2031,2035,2039,2044,2048,2054,2058,2064,2070,2076,2080,2087,2092,2098,2106,2109,2114,2118,2123,2128,2134,2138,2142,2147,2152,2155,2162,2170,2177,2184,2191,2194,2200,2205,2210,2213,2218,2221,2225,2230,2234,2238,2242,2247,2250,2254,2260,2265,2270,2275,2280,2285,2291,2297,2303,2307,2312,2316,2320,2324,2329,2335,2338,2341,2344,2350,2356,2360,2364,2369,2372,2377,2380,2385,2391,2396,2399,2403,2408,2412,2416,2420,2427,2433,2436,2439,2444,2447,2451,2456,2459,2462,2466,2469,2474,2478,2480,2486,2489,2493,2498,2502,2507,2513,2517,2519,2524,2531,2540,2549,2553,2560,2566,2570],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},43.32,43.55,42.6897,0.34,0.79,143618.056305,3785,43.0937,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",42.62,43.07,41.8868,42.87,-0.06,-0.14,176361.548208,5989,42.8463,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",42.19,43.41,41.35,42.93,0.74,1.75,221393.159771,6165,42.909,{"date":223,"open":224,"high":225,"low":224,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",40.77,42.22,1.13,2.75,215658.012793,6225,41.8144,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",39.78,41.15,39.35,41.06,1.05,2.62,162346.512573,4734,40.7261,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",40.17,40.73,39.935,40.01,0.22,0.55,183281.713678,6048,40.2173,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",39.67,40.25,39.41,39.79,-0.33,-0.82,217415.122688,5215,39.9111,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",41.2,40.06,40.12,-0.43,-1.06,146864.346657,4300,40.3619,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",40.95,41.33,40.4,40.55,-1.14,-2.73,205112.358521,5001,40.7112,{"date":286,"open":215,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",42.01,40.98,41.69,0.62,1.51,224993.603093,5966,41.5255,{"date":296,"open":297,"high":298,"low":299,"close":153,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",40.79,41.61,39.9601,0.87,2.16,200800.260771,5793,41.0883,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":164,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",39.82,41.3,39.7,40.2,-1.03,298763.753514,7730,40.6231,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",43,43.074,40.44,40.62,-3.02,-6.92,501202.605261,9160,41.1267,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":137,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",43.58,44.06,42.61,43.64,0.76,1924069.62009,9342,43.5937,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",42.55,43.43,42.37,43.31,0.23,0.53,326811.33451,10608,43.08,{"date":348,"open":349,"high":349,"low":350,"close":346,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",44.63,42.57,-1.82,-4.05,422270.9014,10499,43.3101,{"date":357,"open":341,"high":30,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",43.065,44.9,1.68,3.89,423854.601462,8369,44.8677,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",44,44.92,43.17,43.22,-0.29,-0.67,457330.449557,8999,43.8508,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":122,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",43.11,43.59,42.84,43.51,0.72,195867.061115,5918,43.412,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",43.5,43.9,42.5722,43.2,0.06,0.14,302798.700807,6146,43.1839,{"date":398,"open":216,"high":399,"low":400,"close":401,"change":122,"percent_change":382,"volume":402,"transactions":403,"vwap":404},"2026-09-09",43.49,42.3594,43.14,358447.743546,8184,42.9497,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",42.49,43.27,42.26,42.83,0.9,2.15,406468.561157,9926,42.6747,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",41.55,42.11,41.075,41.93,-0.16,-0.38,343934.088147,7089,41.7639,{"date":428,"open":429,"high":419,"low":430,"close":431,"change":300,"percent_change":127,"volume":432,"transactions":433,"vwap":434},"2026-09-03",41.14,40.72,42.09,419244.027432,8536,41.6878,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",39.15,41.6,38.96,41.22,1.79,4.54,505056.37315,8472,40.7503,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",39.2,39.8,38.73,39.43,0.4,1.02,315806.716554,5955,39.3229,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",38.95,39.5,38.3,39.03,0.75,1.96,244036.752303,4823,38.8638,{"date":469,"open":470,"high":471,"low":472,"close":470,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",38.28,38.8,37.56,0,168770.939362,4192,38.1042,{"date":478,"open":479,"high":480,"low":481,"close":470,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",37.5,38.42,37.13,0.84,2.24,182633.2953,4681,38.0667,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",36.85,37.71,36.78,37.44,0.08,0.21,188037.905131,5017,37.3161,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",37,37.85,36.6633,37.36,-0.26,-0.69,229817.073629,5417,37.3606,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",38.01,38.4499,37.15,37.62,-0.55,-1.44,144128.262922,5487,37.5581,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":343,"volume":527,"transactions":528,"vwap":529},"2026-08-21",37.99,38.41,37.63,38.17,0.2,198972.046015,5213,38.118,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":249,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",37.93,38.775,37.705,37.97,1.47,156589.22792,4486,37.9818,{"date":541,"open":542,"high":523,"low":543,"close":544,"change":371,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",37.7,36.99,37.42,-0.77,210775.299224,4826,37.6262,{"date":550,"open":501,"high":532,"low":551,"close":490,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",37.115,0.61,1.64,171946.560531,4868,37.6225,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",36.4,37.19,36.19,37.1,0.97,2.68,154181.568915,5392,36.8018,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",35.54,36.4899,35.51,36.13,0.64,1.8,115585.796823,4013,36.0486,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":164,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",35.8,36.32,35.04,35.49,-1.17,168777.805857,4863,35.4282,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",36.18,36.6214,35.78,35.91,-0.61,-1.67,177347.795684,5242,36.0037,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":122,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",36,36.75,35.7,36.52,0.86,194333.781682,4737,36.5518,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",34.4,36.33,36.21,1.99,5.82,201767.23374,5682,35.7252,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",33.85,34.5,33.48,34.22,0.15,0.44,138947.457688,4046,34.1993,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":466,"vwap":639},"2026-08-06",34.17,32.56,34.07,1.07,3.24,177282.880386,33.8412,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":58,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",33.63,34.2462,32.79,33,-1.96,183138.43934,4936,33.083,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",33.61,33.84,33.19,33.66,-0.47,-1.38,167963.311257,6009,33.6353,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":207,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",33.75,34.395,33.305,34.13,-0.41,142430.871312,5444,34.1175,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":463,"percent_change":483,"volume":677,"transactions":678,"vwap":679},"2026-07-31",33.41,34.5099,33.3201,34.27,178300.988288,4517,34.1022,{"date":681,"open":645,"high":682,"low":645,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",33.87,33.52,-0.04,-0.12,170262.399743,4280,33.4425,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",33.4,33.83,32.52,33.56,0.58,1.76,381060.585712,8365,33.2774,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":280,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",34.3,34.45,32.83,32.98,-3.34,289540.753462,6675,33.1645,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",34.43,34.82,33.95,34.12,-1.36,-3.83,293020.047022,5202,34.3218,{"date":722,"open":594,"high":723,"low":724,"close":725,"change":515,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",36.48,35.295,35.48,-1.53,140486.068619,4026,35.6723,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":207,"percent_change":117,"volume":736,"transactions":737,"vwap":738},"2026-07-23",37.24,37.34,35.915,36.03,166281.903719,3867,36.2393,{"date":740,"open":594,"high":741,"low":604,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",36.36,36.17,0.93,2.64,128955.223959,3898,36.1143,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":147,"volume":755,"transactions":756,"vwap":757},"2026-07-21",35.21,35.6175,35.12,35.24,0.24,187782.696988,5222,35.3119,{"date":759,"open":760,"high":761,"low":762,"close":760,"change":473,"percent_change":473,"volume":763,"transactions":764,"vwap":765},"2026-07-20",35,35.72,34.62,165188.298359,5112,35.141,{"date":767,"open":760,"high":768,"low":633,"close":760,"change":769,"percent_change":463,"volume":770,"transactions":9,"vwap":760},"2026-07-17",35.28,0.26,182200,{"date":772,"open":612,"high":773,"low":612,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",34.84,34.74,0.46,1.34,138400,{"date":779,"open":623,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",34.67,33.64,34.28,-0.08,-0.23,129500,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",34.68,33.93,34.36,-0.11,-0.32,187500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":776,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-13",33.73,34.76,33.59,34.47,4.04,246600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":51,"volume":809,"transactions":9,"vwap":807},"2026-07-10",33.3,33.54,32.75,33.13,-0.07,195000,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",33.96,32.78,33.2,-0.58,-1.72,219400,{"date":819,"open":633,"high":820,"low":821,"close":822,"change":574,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-08",34.32,32.95,33.78,1.93,206200,{"date":826,"open":827,"high":691,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",32.2,32.13,33.14,1.39,4.38,241100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",32.15,32.8,31.65,31.75,-0.76,-2.34,165000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":142,"volume":849,"transactions":9,"vwap":847},"2026-07-02",32.76,33.040001,32.14,32.51,0.19,152800,{"date":851,"open":852,"high":694,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",32.89,32.060001,32.32,-0.64,-1.94,305400,{"date":859,"open":860,"high":682,"low":861,"close":862,"change":371,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",33.27,32.88,32.96,-0.87,303300,{"date":866,"open":867,"high":715,"low":645,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",33.68,33.25,-0.49,-1.45,238700,{"date":873,"open":874,"high":799,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",32.62,33.74,0.94,2.87,660600,{"date":880,"open":693,"high":881,"low":882,"close":836,"change":883,"percent_change":195,"volume":884,"transactions":9,"vwap":836},"2026-06-25",32.97,32.47,0.11,167800,{"date":886,"open":887,"high":645,"low":888,"close":889,"change":58,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-24",32.64,32.42,32.69,-1.98,199600,{"date":893,"open":829,"high":894,"low":645,"close":895,"change":207,"percent_change":164,"volume":896,"transactions":9,"vwap":895},"2026-06-23",33.86,33.35,176700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",32.94,33.9,32.21,33.49,0.67,2.04,302600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":505,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-18",33.32,33.42,32.099998,32.82,-2.06,665800,{"date":915,"open":916,"high":676,"low":814,"close":917,"change":393,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-17",33.6,33.51,0.42,200000,{"date":921,"open":922,"high":655,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",33.080002,32.5,33.37,0.01,0.03,257400,{"date":929,"open":867,"high":930,"low":860,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",34.18,33.36,-1.9,-5.39,357600,{"date":936,"open":937,"high":938,"low":820,"close":939,"change":157,"percent_change":127,"volume":940,"transactions":9,"vwap":939},"2026-06-12",34.61,35.79,35.26,183200,{"date":942,"open":943,"high":944,"low":676,"close":945,"change":716,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-11",36.09,36.12,34.53,-3.79,153400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",35.27,36.63,35.14,35.89,1.08,3.1,230100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",35.19,35.65,34.39,34.81,-0.86,-2.41,170600,{"date":967,"open":968,"high":943,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",35.029999,34.93,35.67,0.95,2.74,202600,{"date":975,"open":976,"high":976,"low":937,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",36.38,34.72,-1.56,-4.3,204300,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":463,"percent_change":127,"volume":986,"transactions":9,"vwap":985},"2026-06-04",35.049999,36.35,36.28,217700,{"date":988,"open":582,"high":723,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",35.42,35.53,-0.51,-1.42,333900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":918,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",35.2,36.44,35.0099983,36.040001,1.18,253100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",34.09,35.69,35.62,2.36,7.1,353700,{"date":1011,"open":623,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",34.99,33.060001,33.26,-2.04,-5.78,577500,{"date":1019,"open":989,"high":970,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",34.46,35.3,0.18,0.51,212200,{"date":1026,"open":1027,"high":1028,"low":977,"close":752,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":752},"2026-05-27",35.17,35.9,-0.72,-2.01,286900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",37.84,38.44,35.73,35.84,-2.76,-7.15,348700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":954,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",37.41,38.62,37.25,38.6,2.88,236400,{"date":1050,"open":460,"high":460,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",36.95,37.52,-1.25,-3.22,377700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",38.07,41.5,38.77,-2.44,-5.92,515600,{"date":1065,"open":1066,"high":1067,"low":532,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",38,41.53,41.21,3.5,9.28,1037800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":490,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":490},"2026-05-18",37.2,37.96,36.62,0.82,2.22,420100,{"date":1081,"open":489,"high":1082,"low":614,"close":1083,"change":1023,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",37.11,36.89,1.4,240900,{"date":1087,"open":561,"high":1088,"low":1089,"close":976,"change":342,"percent_change":574,"volume":1090,"transactions":9,"vwap":976},"2026-05-14",36.8,35.92,331400,{"date":1092,"open":1093,"high":1094,"low":989,"close":1095,"change":1096,"percent_change":515,"volume":1097,"transactions":9,"vwap":1095},"2026-05-13",36.099998,36.34,36.15,-0.2,440800,{"date":1099,"open":939,"high":1100,"low":1101,"close":984,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":984},"2026-05-12",36.64,34.86,1.59,4.57,483300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":797,"change":1109,"percent_change":1103,"volume":1110,"transactions":9,"vwap":797},"2026-05-11",33.46,34.95,1.52,440500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",34.23,34.41,33.17,33.24,-0.99,-2.89,369600,{"date":1121,"open":1122,"high":799,"low":1123,"close":1113,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1113},"2026-05-07",31.66,31.23,0.81,2.42,538100,{"date":1128,"open":1129,"high":1028,"low":804,"close":909,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":909},"2026-05-06",35.45,-3.43,-9.31,507600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":489,"change":1138,"percent_change":196,"volume":1139,"transactions":9,"vwap":489},"2026-05-05",36.6,37.080002,36.060001,0.29,360400,{"date":1141,"open":1094,"high":1083,"low":1142,"close":1143,"change":174,"percent_change":137,"volume":1144,"transactions":9,"vwap":1143},"2026-05-04",35.88,36.56,321100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":997,"change":1150,"percent_change":463,"volume":1151,"transactions":9,"vwap":997},"2026-05-01",36.25,36.71,34.78,0.27,645000,{"date":1153,"open":1154,"high":741,"low":1155,"close":742,"change":791,"percent_change":1156,"volume":1157,"transactions":9,"vwap":742},"2026-04-30",35.94,35.4,-0.3,280900,{"date":1159,"open":1160,"high":984,"low":983,"close":985,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":985},"2026-04-29",35.81,0.49,1.37,445500,{"date":1165,"open":742,"high":741,"low":1166,"close":938,"change":925,"percent_change":926,"volume":1167,"transactions":9,"vwap":938},"2026-04-28",35.52,342500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":593,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":593},"2026-04-27",36.23,36.5,35.080002,0.48,1.36,451800,{"date":1177,"open":1137,"high":1147,"low":1178,"close":1021,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1021},"2026-04-24",34.96,-0.89,-2.46,340300,{"date":1183,"open":1184,"high":1171,"low":581,"close":561,"change":926,"percent_change":493,"volume":1185,"transactions":9,"vwap":561},"2026-04-23",36.2,317800,{"date":1187,"open":968,"high":559,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",34.8,36.16,1.3,3.73,500800,{"date":1194,"open":623,"high":1178,"low":789,"close":1101,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1101},"2026-04-21",1.01,2.98,568900,{"date":1199,"open":1200,"high":625,"low":931,"close":622,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":622},"2026-04-20",33.71,0.38,1.14,418900,{"date":1205,"open":625,"high":1206,"low":836,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",34.44,33.47,-2,-5.64,380300,{"date":1212,"open":612,"high":1213,"low":782,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",35.58,35.47,0.96,2.78,394600,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",34.9,33.94,34.51,-0.35,-1,502000,{"date":1227,"open":1228,"high":1228,"low":977,"close":1101,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1101},"2026-04-14",38.25,-5.4,-13.41,915300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":382,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-13",40.9,41.26,39.65,40.26,1.82,467600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":918,"percent_change":636,"volume":1246,"transactions":9,"vwap":1245},"2026-04-10",39.66,39.97,38.46,39.54,324200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-09",39.38,39.75,38.27,39.12,-0.1,-0.25,455900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",35.86,40,35.07,39.22,-0.78,-1.95,615300,{"date":1266,"open":1267,"high":1259,"low":1051,"close":1259,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1259},"2026-04-07",36.96,3.16,8.58,833500,{"date":1272,"open":1273,"high":1267,"low":943,"close":1274,"change":769,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-06",36.67,36.84,0.71,305900,{"date":1278,"open":1279,"high":543,"low":1280,"close":1281,"change":743,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-02",36.7,36.0099983,36.58,2.61,308900,{"date":1285,"open":1286,"high":1147,"low":930,"close":960,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":960},"2026-04-01",35.5,-0.8,-2.19,596300,{"date":1291,"open":1292,"high":733,"low":1293,"close":1294,"change":504,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-31",37.16,35.6,36.45,-0.71,342400,{"date":1298,"open":1299,"high":1299,"low":1273,"close":1148,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1148},"2026-03-30",37.53,-0.46,-1.24,246000,{"date":1304,"open":544,"high":542,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",36.54,37.17,-0.28,-0.75,326500,{"date":1311,"open":1312,"high":542,"low":559,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",36.59,37.45,0.98,2.69,324700,{"date":1318,"open":581,"high":723,"low":1021,"close":1319,"change":1320,"percent_change":182,"volume":1321,"transactions":9,"vwap":1319},"2026-03-25",36.47,0.36,416800,{"date":1323,"open":773,"high":559,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1144,"transactions":9,"vwap":1325},"2026-03-24",34.69,36.11,1.33,3.82,{"date":1329,"open":1330,"high":959,"low":1331,"close":1149,"change":152,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1149},"2026-03-23",34.42,34,-0.54,427800,{"date":1335,"open":1336,"high":1337,"low":714,"close":1338,"change":453,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-20",34.16,35.32,34.97,3,664600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":714,"change":775,"percent_change":1162,"volume":1346,"transactions":9,"vwap":714},"2026-03-19",33.23,34.48,33.12,516400,{"date":1348,"open":622,"high":1349,"low":1350,"close":902,"change":1156,"percent_change":1179,"volume":1351,"transactions":9,"vwap":902},"2026-03-18",34.35,33.28,436900,{"date":1353,"open":1331,"high":1354,"low":694,"close":1355,"change":174,"percent_change":1320,"volume":1356,"transactions":9,"vwap":1355},"2026-03-17",34.25,33.79,367700,{"date":1358,"open":1343,"high":714,"low":1359,"close":1360,"change":78,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-16",32.37,33.67,1.42,520200,{"date":1364,"open":1365,"high":1365,"low":1366,"close":814,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":814},"2026-03-13",33.72,32.84,-0.59,-1.75,399300,{"date":1371,"open":1372,"high":820,"low":868,"close":1355,"change":1161,"percent_change":536,"volume":1373,"transactions":9,"vwap":1355},"2026-03-12",33.5,666600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":804,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":804},"2026-03-11",31.85,33.45,31.76,1.25,3.9,565400,{"date":1383,"open":1384,"high":923,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-10",32.36,31.4,32.049999,-0.52,-1.6,526700,{"date":1391,"open":845,"high":624,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-09",32.3,32.57,-0.44,-1.33,638100,{"date":1398,"open":835,"high":624,"low":1399,"close":1400,"change":552,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-06",31.33,33.0099983,1.88,1242600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":227,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-05",30,32.92,29.75,32.4,9.27,1198100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1022,"percent_change":552,"volume":1417,"transactions":9,"vwap":1416},"2026-03-04",29.19,29.78,28.71,29.65,195800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":77,"volume":1425,"transactions":9,"vwap":1423},"2026-03-03",29.53,29.87,28.66,29.47,0.02,248500,{"date":1427,"open":1405,"high":1428,"low":1429,"close":1430,"change":552,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-02",30.25,28.93,29.45,2.12,239800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":291,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",28.58,29.030001,28.059999,28.84,0.43,222800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":157,"percent_change":744,"volume":1446,"transactions":9,"vwap":1444},"2026-02-26",27.4,28.41,27.02,217900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1022,"volume":1454,"transactions":9,"vwap":1452},"2026-02-25",27.74,27.8,26.89,27.68,0.05,158200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1424,"percent_change":77,"volume":1461,"transactions":9,"vwap":1460},"2026-02-24",27.71,27.88,27.19,27.63,155500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":505,"percent_change":1061,"volume":1468,"transactions":9,"vwap":1467},"2026-02-23",28.3,28.52,27.48,27.61,189100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1464,"change":1096,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1464},"2026-02-20",28.39,28.81,28.07,-0.7,228000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":452,"percent_change":1361,"volume":1482,"transactions":9,"vwap":1481},"2026-02-19",28.37,28.85,28.19,28.5,221500,{"date":1484,"open":1485,"high":1486,"low":1466,"close":1487,"change":1077,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-18",27.64,28.2,28.1,3.01,306200,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-17",27.93,26.68,27.28,-0.48,-1.73,183300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1195,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",26.58,27.81,27.76,3.78,148200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",27.9,28.17,26.35,26.75,-1.08,-3.88,218100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",28.18,28.48,27.51,27.83,0.32,1.16,163300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1518,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1518},"2026-02-10",28.9,27.5,-1.49,-5.14,221900,{"date":1531,"open":1517,"high":1413,"low":1532,"close":1533,"change":1161,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",28.11,29,1.72,341500,{"date":1537,"open":1501,"high":1538,"low":1502,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",28.74,28.51,0.85,3.07,437300,{"date":1544,"open":1471,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-05",28.55,27.23,27.66,-1.01,-3.52,240100,{"date":1552,"open":1553,"high":1554,"low":1532,"close":1555,"change":452,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-04",28.4,28.83,28.67,1.41,390300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":137,"percent_change":1000,"volume":1564,"transactions":9,"vwap":1563},"2026-02-03",27.79,28.36,27.62,28.27,263900,{"date":1566,"open":1526,"high":1508,"low":1567,"close":1568,"change":791,"percent_change":117,"volume":1569,"transactions":9,"vwap":1568},"2026-02-02",26.84,27.94,267700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":473,"percent_change":473,"volume":1576,"transactions":9,"vwap":1575},"2026-01-30",27.99,28.23,27.34,28.049999,298900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1575,"change":1173,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1575},"2026-01-29",28.26,29.1,27.92,1.74,481800,{"date":1585,"open":1586,"high":1587,"low":1546,"close":1588,"change":392,"percent_change":248,"volume":1589,"transactions":9,"vwap":1588},"2026-01-28",27.67,28.21,27.57,230000,{"date":1591,"open":1443,"high":1592,"low":1593,"close":1518,"change":1453,"percent_change":1022,"volume":1594,"transactions":9,"vwap":1518},"2026-01-27",27.75,26.73,253400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1138,"percent_change":636,"volume":1601,"transactions":9,"vwap":1600},"2026-01-26",27.22,27.55,26.65,27.46,200300,{"date":1603,"open":1458,"high":1532,"low":1604,"close":1605,"change":117,"percent_change":992,"volume":1606,"transactions":9,"vwap":1605},"2026-01-23",27.040001,27.17,212900,{"date":1608,"open":1445,"high":1562,"low":1609,"close":1610,"change":1611,"percent_change":684,"volume":1612,"transactions":9,"vwap":1610},"2026-01-22",26.95,27.56,-0.01,301100,{"date":1614,"open":1610,"high":1615,"low":1605,"close":1588,"change":1616,"percent_change":291,"volume":1617,"transactions":9,"vwap":1588},"2026-01-21",28.38,0.41,396900,{"date":1619,"open":1620,"high":1572,"low":1445,"close":1621,"change":1622,"percent_change":1301,"volume":1623,"transactions":9,"vwap":1621},"2026-01-20",27.98,27.16,-0.34,229100,{"date":1625,"open":1480,"high":1626,"low":1627,"close":1526,"change":1332,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1526},"2026-01-16",28.63,27.3,-1.93,266500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":473,"percent_change":473,"volume":1636,"transactions":9,"vwap":1635},"2026-01-15",27.82,28.14,27.030001,28.040001,174600,{"date":1638,"open":1519,"high":1639,"low":1632,"close":1635,"change":769,"percent_change":876,"volume":1640,"transactions":9,"vwap":1635},"2026-01-14",29.27,235700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1195,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-13",26.9,27.97,27.78,3.77,202700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":918,"percent_change":1102,"volume":1654,"transactions":9,"vwap":1653},"2026-01-12",26.27,26.8,26.18,26.77,234000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1509,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1509},"2026-01-09",25.89,26.38,25.71,0.57,2.21,166300,{"date":1664,"open":1665,"high":1650,"low":1666,"close":1667,"change":291,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-08",24.5,24.44,25.78,6.22,235200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":824,"transactions":9,"vwap":1675},"2026-01-07",25.01,25.14,24.09,24.27,-0.5,-2.02,{"date":1679,"open":1680,"high":1659,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-06",25.61,24.69,24.77,-0.84,-3.28,151300,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1680,"change":1117,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1680},"2026-01-05",26.99,25.02,-3.72,166900,{"date":1693,"open":1694,"high":1599,"low":1695,"close":1696,"change":526,"percent_change":332,"volume":1697,"transactions":9,"vwap":1696},"2026-01-02",26.32,25.9,26.6,106900,{"date":1699,"open":1593,"high":1700,"low":1701,"close":1702,"change":117,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-31",26.81,26.34,26.4,-1.46,111800,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1138,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-30",26.47,27.1,26.79,1.09,112300,{"date":1713,"open":1714,"high":1599,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-29",26.22,26.17,26.5,0.52,2,129200,{"date":1721,"open":1657,"high":1722,"low":1723,"close":1724,"change":1453,"percent_change":848,"volume":1725,"transactions":9,"vwap":1724},"2025-12-26",26,25.62,25.98,60400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-24",25.7,26.07,25.5,25.93,0.09,0.35,48300,{"date":1736,"open":1659,"high":1724,"low":1737,"close":1738,"change":883,"percent_change":1439,"volume":1739,"transactions":9,"vwap":1738},"2025-12-23",25.43,25.84,78900,{"date":1741,"open":1742,"high":1714,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-22",25.77,25.59,25.73,0.28,1.1,118900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-19",26.26,26.43,25.15,25.45,-0.62,-2.38,439600,{"date":1758,"open":1651,"high":1651,"low":1729,"close":1729,"change":505,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1729},"2025-12-18",-2.58,143200,{"date":1762,"open":1763,"high":1526,"low":1764,"close":1765,"change":1361,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-17",26.62,26.56,26.76,5.6,258600,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-16",26.46,25.34,-1.22,-4.59,240500,{"date":1776,"open":1777,"high":1562,"low":1778,"close":1764,"change":1779,"percent_change":1118,"volume":1780,"transactions":9,"vwap":1764},"2025-12-15",27.58,26.33,-0.79,156900,{"date":1782,"open":1783,"high":1450,"low":1494,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-12",27.35,0.17,0.63,118300,{"date":1788,"open":1518,"high":1789,"low":1790,"close":1791,"change":656,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-11",27.52,26.88,27.18,-1.7,116600,{"date":1795,"open":1791,"high":1592,"low":1796,"close":1797,"change":342,"percent_change":482,"volume":1798,"transactions":9,"vwap":1797},"2025-12-10",26.78,27.65,161100,{"date":1800,"open":1790,"high":1466,"low":1700,"close":1801,"change":343,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",27.42,1.97,119100,{"date":1805,"open":1562,"high":1572,"low":1567,"close":1451,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1451},"2025-12-08",-0.91,-3.27,129300,{"date":1810,"open":1485,"high":1811,"low":1485,"close":1450,"change":1424,"percent_change":77,"volume":1812,"transactions":9,"vwap":1450},"2025-12-05",28.44,175600,{"date":1814,"open":1815,"high":1492,"low":1452,"close":1645,"change":1745,"percent_change":453,"volume":1816,"transactions":9,"vwap":1645},"2025-12-04",27.84,156100,{"date":1818,"open":1466,"high":1819,"low":1605,"close":1526,"change":1520,"percent_change":1000,"volume":1820,"transactions":9,"vwap":1526},"2025-12-03",28.02,199800,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1791,"change":1622,"percent_change":1301,"volume":1825,"transactions":9,"vwap":1791},"2025-12-02",27.53,26.85,63100,{"date":1827,"open":1828,"high":1458,"low":1828,"close":1789,"change":1829,"percent_change":78,"volume":1830,"transactions":9,"vwap":1789},"2025-12-01",27.25,0.13,74100,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1520,"percent_change":1000,"volume":1836,"transactions":9,"vwap":1835},"2025-11-28",27.059999,27.59,27.39,47000,{"date":1838,"open":1604,"high":1443,"low":1839,"close":1840,"change":1841,"percent_change":259,"volume":1842,"transactions":9,"vwap":1840},"2025-11-26",27,27.07,-0.09,74400,{"date":1844,"open":1574,"high":1845,"low":1846,"close":1621,"change":1300,"percent_change":596,"volume":1847,"transactions":9,"vwap":1621},"2025-11-25",27.37,26.51,93700,{"date":1849,"open":1850,"high":1450,"low":1650,"close":1562,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1562},"2025-11-24",26.59,1.21,4.58,237900,{"date":1855,"open":1856,"high":1599,"low":1857,"close":1858,"change":636,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-21",25.65,25.25,26.41,4.22,143600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1771,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1771},"2025-11-20",25.85,26.49,25.29,-0.36,-1.4,98000,{"date":1870,"open":1657,"high":1871,"low":1753,"close":1728,"change":667,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1728},"2025-11-19",25.99,-1.57,92400,{"date":1875,"open":1659,"high":1876,"low":1857,"close":1877,"change":627,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-18",26.67,26.11,1.71,114200,{"date":1881,"open":1729,"high":1716,"low":1723,"close":1882,"change":1495,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-17",25.67,-1.84,119700,{"date":1886,"open":1887,"high":1888,"low":1737,"close":1889,"change":342,"percent_change":112,"volume":1890,"transactions":9,"vwap":1889},"2025-11-14",26.049999,26.21,26.15,116100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":473,"percent_change":473,"volume":1897,"transactions":9,"vwap":1896},"2025-11-13",26.09,26.42,25.74,25.92,93800,{"date":1899,"open":1900,"high":1778,"low":1901,"close":1896,"change":1394,"percent_change":596,"volume":1902,"transactions":9,"vwap":1896},"2025-11-12",25.76,25.54,151000,{"date":1904,"open":1905,"high":1751,"low":1905,"close":1906,"change":1109,"percent_change":1907,"volume":1461,"transactions":9,"vwap":1906},"2025-11-11",25,26.36,6.12,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":422,"percent_change":855,"volume":1914,"transactions":9,"vwap":1913},"2025-11-10",25.040001,25.37,24.6,24.84,149100,{"date":1916,"open":1917,"high":1918,"low":31,"close":1905,"change":452,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1905},"2025-11-07",24.63,25.2,1.63,117000,{"date":1922,"open":1905,"high":1923,"low":1924,"close":1912,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1912},"2025-11-06",25.8,24.46,-0.81,-3.19,168200,{"date":1929,"open":1930,"high":1923,"low":1931,"close":1932,"change":1933,"percent_change":1785,"volume":1934,"transactions":9,"vwap":1932},"2025-11-05",25.44,25.13,25.41,0.16,107500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1857,"change":1295,"percent_change":281,"volume":1940,"transactions":9,"vwap":1857},"2025-11-04",25.69,25.96,25.23,123400,{"date":1942,"open":1722,"high":1943,"low":1944,"close":1938,"change":206,"percent_change":784,"volume":1945,"transactions":9,"vwap":1938},"2025-11-03",26.86,25.75,101400,{"date":1947,"open":1948,"high":1658,"low":1856,"close":1949,"change":1933,"percent_change":290,"volume":1950,"transactions":9,"vwap":1949},"2025-10-31",25.79,26.02,142100,{"date":1952,"open":1938,"high":1953,"low":1923,"close":1954,"change":51,"percent_change":1925,"volume":1955,"transactions":9,"vwap":1954},"2025-10-30",26.45,25.86,91800,{"date":1957,"open":1958,"high":1943,"low":1959,"close":1729,"change":783,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1729},"2025-10-29",26.16,25.94,-0.31,134000,{"date":1963,"open":1953,"high":1953,"low":1863,"close":1889,"change":504,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1889},"2025-10-28",-0.98,176300,{"date":1967,"open":1968,"high":1969,"low":1694,"close":1858,"change":1970,"percent_change":1548,"volume":1971,"transactions":9,"vwap":1858},"2025-10-27",26.69,27.08,-0.27,126800,{"date":1973,"open":1840,"high":1708,"low":1864,"close":1493,"change":259,"percent_change":1772,"volume":1974,"transactions":9,"vwap":1493},"2025-10-24",107700,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1431,"volume":1981,"transactions":9,"vwap":1979},"2025-10-23",26.66,27.44,27.01,0.56,185000,{"date":1983,"open":1984,"high":1510,"low":1985,"close":1953,"change":626,"percent_change":1660,"volume":1986,"transactions":9,"vwap":1953},"2025-10-22",26.3,26.040001,174800,{"date":1988,"open":1989,"high":1990,"low":1714,"close":1984,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1984},"2025-10-21",27.15,27.26,-1.37,-4.95,179500,{"date":1995,"open":1708,"high":1450,"low":1609,"close":1586,"change":552,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1586},"2025-10-20",2.25,186400,{"date":1999,"open":2000,"high":1598,"low":1651,"close":1833,"change":1970,"percent_change":1117,"volume":2001,"transactions":9,"vwap":1833},"2025-10-17",27.12,85500,{"date":2003,"open":1450,"high":2004,"low":1840,"close":2005,"change":1394,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-16",27.96,27.33,-1.58,90700,{"date":2009,"open":2010,"high":1561,"low":2011,"close":2012,"change":926,"percent_change":883,"volume":2013,"transactions":9,"vwap":2012},"2025-10-15",28.31,27.29,27.77,123600,{"date":2015,"open":1501,"high":1633,"low":1989,"close":1449,"change":1253,"percent_change":1866,"volume":2016,"transactions":9,"vwap":1449},"2025-10-14",116700,{"date":2018,"open":1839,"high":1581,"low":1599,"close":1815,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1815},"2025-10-13",1.5,5.69,129600,{"date":2023,"open":1546,"high":1823,"low":2024,"close":1701,"change":2025,"percent_change":717,"volume":2026,"transactions":9,"vwap":1701},"2025-10-10",26.31,-1.05,143300,{"date":2028,"open":1819,"high":1480,"low":1828,"close":1835,"change":1367,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1835},"2025-10-09",-2.11,103900,{"date":2032,"open":1437,"high":1487,"low":1627,"close":1620,"change":925,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1620},"2025-10-08",0.04,108800,{"date":2036,"open":1502,"high":1480,"low":1443,"close":1644,"change":1275,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1644},"2025-10-07",2.6,131100,{"date":2040,"open":1457,"high":1457,"low":2000,"close":1990,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1990},"2025-10-06",0.1,0.37,135200,{"date":2045,"open":1653,"high":1574,"low":1702,"close":1621,"change":876,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1621},"2025-10-03",3.59,129800,{"date":2049,"open":2050,"high":2051,"low":1888,"close":1714,"change":2052,"percent_change":2053,"volume":1697,"transactions":9,"vwap":1714},"2025-10-02",27.09,27.36,-1.13,-4.13,{"date":2055,"open":2056,"high":1466,"low":1763,"close":1783,"change":754,"percent_change":112,"volume":2057,"transactions":9,"vwap":1783},"2025-10-01",26.97,86300,{"date":2059,"open":2060,"high":2061,"low":1846,"close":2062,"change":685,"percent_change":1394,"volume":2063,"transactions":9,"vwap":2062},"2025-09-30",27.2,27.32,27.11,103600,{"date":2065,"open":2066,"high":2066,"low":2067,"close":1546,"change":1496,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1546},"2025-09-29",28.92,27.21,-5.97,165900,{"date":2071,"open":1501,"high":2072,"low":1501,"close":2073,"change":1215,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-26",29.11,28.96,3.43,210300,{"date":2077,"open":1473,"high":1615,"low":1645,"close":2078,"change":792,"percent_change":2052,"volume":2079,"transactions":9,"vwap":2078},"2025-09-25",28,112600,{"date":2081,"open":1502,"high":2082,"low":1502,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-24",28.43,28.32,0.78,2.83,215300,{"date":2088,"open":1494,"high":1444,"low":1494,"close":2089,"change":627,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-23",27.54,1.62,131200,{"date":2093,"open":2094,"high":2095,"low":1652,"close":1708,"change":775,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1708},"2025-09-22",26.7,27.31,1.73,86800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":71,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-19",27.72,28.13,26.52,26.64,-4.62,174300,{"date":2107,"open":1519,"high":2101,"low":2089,"close":1492,"change":2041,"percent_change":1320,"volume":2108,"transactions":9,"vwap":1492},"2025-09-18",73200,{"date":2110,"open":1532,"high":2111,"low":2112,"close":1519,"change":51,"percent_change":1308,"volume":2113,"transactions":9,"vwap":1519},"2025-09-17",28.61,27.73,108400,{"date":2115,"open":2116,"high":1587,"low":2116,"close":1635,"change":1077,"percent_change":1488,"volume":2117,"transactions":9,"vwap":1635},"2025-09-16",27.49,66400,{"date":2119,"open":2116,"high":2100,"low":2120,"close":1597,"change":1223,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1597},"2025-09-15",27.049999,-1.27,93400,{"date":2124,"open":2125,"high":2126,"low":1610,"close":1588,"change":1866,"percent_change":71,"volume":2127,"transactions":9,"vwap":1588},"2025-09-12",27.95,28.33,61200,{"date":2129,"open":2130,"high":2010,"low":2012,"close":1492,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1492},"2025-09-11",27.87,-0.17,-0.6,89700,{"date":2135,"open":1839,"high":1516,"low":2136,"close":1487,"change":636,"percent_change":2137,"volume":2122,"transactions":9,"vwap":1487},"2025-09-10",26.92,3.96,{"date":2139,"open":1600,"high":2140,"low":1979,"close":1634,"change":792,"percent_change":585,"volume":2141,"transactions":9,"vwap":1634},"2025-09-09",28.09,90400,{"date":2143,"open":2144,"high":1438,"low":1494,"close":1783,"change":1511,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1783},"2025-09-08",28.69,-3.8,197200,{"date":2148,"open":2149,"high":2150,"low":1486,"close":2082,"change":515,"percent_change":932,"volume":2151,"transactions":9,"vwap":2082},"2025-09-05",28.97,29.12,108100,{"date":2153,"open":1615,"high":2150,"low":2126,"close":2154,"change":249,"percent_change":823,"volume":1879,"transactions":9,"vwap":2154},"2025-09-04",28.98,{"date":2156,"open":2157,"high":2158,"low":2010,"close":2082,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2082},"2025-09-03",29.82,30.059999,-1.63,-5.42,124100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2158,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2158},"2025-09-02",29.32,30.15,29.25,0.8,2.73,122600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1841,"percent_change":1960,"volume":2176,"transactions":9,"vwap":2175},"2025-08-29",29.4,29.66,29.040001,29.26,90600,{"date":2178,"open":2179,"high":2180,"low":2111,"close":2181,"change":1161,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-28",28.87,29.5,29.35,1.7,99100,{"date":2185,"open":2083,"high":2186,"low":2083,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-27",29.049999,28.86,0.54,1.91,86900,{"date":2192,"open":1429,"high":1436,"low":1508,"close":2083,"change":595,"percent_change":2029,"volume":2193,"transactions":9,"vwap":2083},"2025-08-26",95800,{"date":2195,"open":2196,"high":2197,"low":1481,"close":1429,"change":848,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1429},"2025-08-25",28.88,29.17,0.66,120100,{"date":2201,"open":1526,"high":1429,"low":2202,"close":1538,"change":830,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1538},"2025-08-22",27.41,5.08,125000,{"date":2206,"open":2094,"high":2207,"low":2094,"close":1783,"change":249,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1783},"2025-08-21",27.45,2.05,74200,{"date":2211,"open":1796,"high":1979,"low":1702,"close":1651,"change":1150,"percent_change":453,"volume":2212,"transactions":9,"vwap":1651},"2025-08-20",81700,{"date":2214,"open":1968,"high":1828,"low":1658,"close":2215,"change":2216,"percent_change":152,"volume":2217,"transactions":9,"vwap":2215},"2025-08-19",26.53,-0.05,118800,{"date":2219,"open":1510,"high":1969,"low":1715,"close":1500,"change":2131,"percent_change":855,"volume":2220,"transactions":9,"vwap":1500},"2025-08-18",112800,{"date":2222,"open":2000,"high":1574,"low":2103,"close":1510,"change":869,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1510},"2025-08-15",-1.8,265500,{"date":2226,"open":1547,"high":1452,"low":1765,"close":2227,"change":1307,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-14",27.24,-1.02,110000,{"date":2231,"open":1445,"high":1588,"low":1643,"close":1789,"change":1023,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1789},"2025-08-13",1.89,121500,{"date":2235,"open":1731,"high":1828,"low":1731,"close":1979,"change":1202,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1979},"2025-08-12",4.41,133300,{"date":2239,"open":1864,"high":1593,"low":1948,"close":2240,"change":869,"percent_change":2241,"volume":1803,"transactions":9,"vwap":2240},"2025-08-11",25.87,-1.86,{"date":2243,"open":1701,"high":2244,"low":2245,"close":1906,"change":526,"percent_change":332,"volume":2246,"transactions":9,"vwap":1906},"2025-08-08",26.91,26.2,144500,{"date":2248,"open":1823,"high":2125,"low":1724,"close":1958,"change":918,"percent_change":1919,"volume":2249,"transactions":9,"vwap":1958},"2025-08-07",147400,{"date":2251,"open":2024,"high":1599,"low":2252,"close":1895,"change":2253,"percent_change":1676,"volume":2021,"transactions":9,"vwap":1895},"2025-08-06",25.63,-0.13,{"date":2255,"open":2256,"high":2257,"low":1930,"close":2240,"change":452,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2240},"2025-08-05",25.47,26.14,1.57,92000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2256,"change":77,"percent_change":1745,"volume":2193,"transactions":9,"vwap":2256},"2025-08-04",25.56,25.66,25.19,{"date":2266,"open":1724,"high":1729,"low":1672,"close":2267,"change":1683,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-01",25.4,-3.2,124300,{"date":2271,"open":1764,"high":1572,"low":1695,"close":2272,"change":2132,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-31",26.24,-2.24,98900,{"date":2276,"open":1572,"high":1572,"low":2103,"close":1567,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1567},"2025-07-30",-1.1,-3.94,107900,{"date":2281,"open":2282,"high":2283,"low":1443,"close":1568,"change":1841,"percent_change":792,"volume":2284,"transactions":9,"vwap":1568},"2025-07-29",28.15,28.25,82000,{"date":2286,"open":1839,"high":2282,"low":2136,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-28",28.030001,1.38,5.18,171000,{"date":2292,"open":2293,"high":2294,"low":2245,"close":1599,"change":1933,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1599},"2025-07-25",26.55,26.74,0.6,134500,{"date":2298,"open":2299,"high":2299,"low":1778,"close":1864,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1864},"2025-07-24",27.13,-1.04,-3.78,158800,{"date":2304,"open":2056,"high":1547,"low":2305,"close":1823,"change":1540,"percent_change":2306,"volume":1812,"transactions":9,"vwap":1823},"2025-07-23",26.57,3.19,{"date":2308,"open":1858,"high":1609,"low":2309,"close":1493,"change":1745,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1493},"2025-07-22",26.28,1.06,114600,{"date":2313,"open":1834,"high":1834,"low":2309,"close":1702,"change":1548,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1702},"2025-07-21",-3.68,150600,{"date":2317,"open":2089,"high":2318,"low":1700,"close":2202,"change":606,"percent_change":637,"volume":2319,"transactions":9,"vwap":2202},"2025-07-18",28.12,238600,{"date":2321,"open":1900,"high":1824,"low":1680,"close":2293,"change":1190,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2293},"2025-07-17",5.15,133900,{"date":2325,"open":1730,"high":2326,"low":2327,"close":1857,"change":2131,"percent_change":372,"volume":2328,"transactions":9,"vwap":1857},"2025-07-16",25.82,24.92,178400,{"date":2330,"open":2331,"high":1572,"low":1932,"close":2332,"change":2333,"percent_change":2334,"volume":849,"transactions":9,"vwap":2332},"2025-07-15",27.14,25.42,-1.81,-6.65,{"date":2336,"open":1568,"high":2125,"low":1840,"close":1546,"change":1332,"percent_change":856,"volume":2337,"transactions":9,"vwap":1546},"2025-07-14",141900,{"date":2339,"open":2100,"high":2140,"low":1610,"close":2012,"change":392,"percent_change":248,"volume":2340,"transactions":9,"vwap":2012},"2025-07-11",60800,{"date":2342,"open":2051,"high":1519,"low":2050,"close":1457,"change":1138,"percent_change":2310,"volume":2343,"transactions":9,"vwap":1457},"2025-07-10",78400,{"date":2345,"open":2346,"high":1486,"low":1621,"close":1801,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1801},"2025-07-09",27.91,-0.68,-2.42,106300,{"date":2351,"open":1839,"high":1553,"low":2352,"close":1487,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1487},"2025-07-08",26.96,1.32,4.93,193000,{"date":2357,"open":1969,"high":1610,"low":1702,"close":1796,"change":1156,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1796},"2025-07-07",-1.11,121100,{"date":2361,"open":1969,"high":2362,"low":1839,"close":1969,"change":685,"percent_change":1394,"volume":2363,"transactions":9,"vwap":1969},"2025-07-03",27.7,35900,{"date":2365,"open":1500,"high":1828,"low":2366,"close":2060,"change":290,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2060},"2025-07-02",26.25,2.33,96700,{"date":2370,"open":1877,"high":2061,"low":1657,"close":1500,"change":1733,"percent_change":1326,"volume":2371,"transactions":9,"vwap":1500},"2025-07-01",128400,{"date":2373,"open":1688,"high":1688,"low":1877,"close":2374,"change":991,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-30",26.23,-1.91,139500,{"date":2378,"open":1824,"high":2005,"low":2024,"close":2294,"change":808,"percent_change":504,"volume":2379,"transactions":9,"vwap":2294},"2025-06-27",350600,{"date":2381,"open":1906,"high":2382,"low":2245,"close":1700,"change":2383,"percent_change":564,"volume":2384,"transactions":9,"vwap":1700},"2025-06-26",26.93,0.7,81800,{"date":2386,"open":2387,"high":2095,"low":2388,"close":1877,"change":595,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1877},"2025-06-25",26.87,26.1,-2.28,75300,{"date":2392,"open":2382,"high":1828,"low":2024,"close":2393,"change":1254,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-24",26.72,-0.93,96300,{"date":2397,"open":2126,"high":2126,"low":2294,"close":2056,"change":2025,"percent_change":2398,"volume":2091,"transactions":9,"vwap":2056},"2025-06-23",-3.75,{"date":2400,"open":2401,"high":1487,"low":2100,"close":1819,"change":1745,"percent_change":1195,"volume":2402,"transactions":9,"vwap":1819},"2025-06-20",27.85,107200,{"date":2404,"open":1478,"high":1472,"low":1586,"close":1449,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1449},"2025-06-18",-0.65,-2.29,142300,{"date":2409,"open":1579,"high":2410,"low":1579,"close":1471,"change":174,"percent_change":918,"volume":2411,"transactions":9,"vwap":1471},"2025-06-17",28.94,111000,{"date":2413,"open":1478,"high":2414,"low":2004,"close":1563,"change":2131,"percent_change":2132,"volume":2415,"transactions":9,"vwap":1563},"2025-06-16",28.75,89900,{"date":2417,"open":2418,"high":2418,"low":2078,"close":1811,"change":1829,"percent_change":775,"volume":2419,"transactions":9,"vwap":1811},"2025-06-13",29.24,127600,{"date":2421,"open":2422,"high":2423,"low":1485,"close":2010,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2010},"2025-06-12",28.16,28.47,-0.15,-0.53,67600,{"date":2428,"open":2429,"high":2430,"low":2112,"close":2431,"change":332,"percent_change":972,"volume":2432,"transactions":9,"vwap":2431},"2025-06-11",28.24,28.56,28.46,70100,{"date":2434,"open":2112,"high":1563,"low":1688,"close":2362,"change":1161,"percent_change":575,"volume":2435,"transactions":9,"vwap":2362},"2025-06-10",110200,{"date":2437,"open":1466,"high":2100,"low":2000,"close":2067,"change":883,"percent_change":1616,"volume":2438,"transactions":9,"vwap":2067},"2025-06-09",85200,{"date":2440,"open":2441,"high":2089,"low":1888,"close":1708,"change":1785,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1708},"2025-06-06",26.39,2.38,181900,{"date":2445,"open":1764,"high":1653,"low":1889,"close":1707,"change":392,"percent_change":342,"volume":2446,"transactions":9,"vwap":1707},"2025-06-05",87100,{"date":2448,"open":1494,"high":1485,"low":1694,"close":1858,"change":585,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1858},"2025-06-04",-4.24,78600,{"date":2452,"open":2453,"high":1449,"low":2453,"close":1777,"change":291,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1777},"2025-06-03",25.97,5.79,127900,{"date":2457,"open":2458,"high":2293,"low":1730,"close":1729,"change":1616,"percent_change":17,"volume":2343,"transactions":9,"vwap":1729},"2025-06-02",26.29,{"date":2460,"open":2240,"high":1714,"low":1723,"close":2263,"change":1676,"percent_change":2375,"volume":2461,"transactions":9,"vwap":2263},"2025-05-30",76800,{"date":2463,"open":1694,"high":1864,"low":1680,"close":1958,"change":1829,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1958},"2025-05-29",0.5,61700,{"date":2467,"open":1968,"high":1968,"low":2240,"close":2468,"change":371,"percent_change":2277,"volume":2127,"transactions":9,"vwap":2468},"2025-05-28",26.030001,{"date":2470,"open":1659,"high":1778,"low":2471,"close":1694,"change":463,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1694},"2025-05-27",25.07,2.93,93900,{"date":2475,"open":1931,"high":1944,"low":1672,"close":2476,"change":783,"percent_change":1960,"volume":2477,"transactions":9,"vwap":2476},"2025-05-23",25.57,110100,{"date":2479,"open":1680,"high":1923,"low":1905,"close":1856,"change":1611,"percent_change":684,"volume":1934,"transactions":9,"vwap":1856},"2025-05-22",{"date":2481,"open":2482,"high":2245,"low":2483,"close":2263,"change":280,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2263},"2025-05-21",26.19,24.64,-4.25,149500,{"date":2487,"open":1597,"high":1597,"low":2393,"close":1651,"change":43,"percent_change":1925,"volume":2488,"transactions":9,"vwap":1651},"2025-05-20",59000,{"date":2490,"open":2227,"high":1789,"low":2294,"close":1445,"change":1029,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1445},"2025-05-19",-2.6,73700,{"date":2494,"open":2495,"high":2496,"low":1627,"close":1449,"change":1611,"percent_change":684,"volume":2497,"transactions":9,"vwap":1449},"2025-05-16",27.69,28.01,71800,{"date":2499,"open":1572,"high":2500,"low":2060,"close":1592,"change":1925,"percent_change":2501,"volume":2212,"transactions":9,"vwap":1592},"2025-05-15",28.29,-2.84,{"date":2503,"open":2504,"high":2418,"low":2082,"close":2430,"change":1806,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2430},"2025-05-14",29.2,-3.09,64300,{"date":2508,"open":2423,"high":2509,"low":2510,"close":1423,"change":2511,"percent_change":1852,"volume":2512,"transactions":9,"vwap":1423},"2025-05-13",29.83,28.34,1.29,104700,{"date":2514,"open":2362,"high":2414,"low":1459,"close":1516,"change":696,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1516},"2025-05-12",6.66,132800,{"date":2518,"open":2215,"high":2136,"low":1895,"close":1894,"change":422,"percent_change":2132,"volume":2233,"transactions":9,"vwap":1894},"2025-05-09",{"date":2520,"open":2521,"high":2387,"low":2522,"close":1500,"change":2182,"percent_change":2523,"volume":1974,"transactions":9,"vwap":1500},"2025-05-08",25.32,24.31,6.83,{"date":2525,"open":1911,"high":2526,"low":2527,"close":2528,"change":656,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-07",25.6,24.58,24.88,-1.85,110600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-06",25.28,25.64,25.059999,25.35,0.39,1.56,94000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-05",25.24,25.68,24.39,24.96,-0.88,-3.41,116500,{"date":2550,"open":1895,"high":2468,"low":2551,"close":1738,"change":1173,"percent_change":2232,"volume":2552,"transactions":9,"vwap":1738},"2025-05-02",25.09,53700,{"date":2554,"open":2555,"high":1923,"low":1681,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-01",24.73,25.36,0.68,2.76,65400,{"date":2561,"open":1905,"high":2562,"low":2563,"close":2564,"change":260,"percent_change":1054,"volume":2565,"transactions":9,"vwap":2564},"2025-04-30",25.16,24.37,24.68,79400,{"date":2567,"open":1857,"high":1923,"low":2568,"close":1730,"change":2253,"percent_change":991,"volume":2569,"transactions":9,"vwap":1730},"2025-04-29",25.18,51400,{"date":188,"open":2571,"high":2543,"low":1905,"close":2252,"change":1320,"percent_change":1361,"volume":2572,"transactions":9,"vwap":2252},25.27,58600]