[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REX":3,"homepage-market-summary":31,"stock-historical-REX":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REX","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},"REX American Resources Corp.","NYSE",null,"INDUSTRIAL ORGANIC CHEMICALS","REX American Resources Corp operates as a holding company that engages in investments in alternative energy and ethanol production entities. Its operating segments include Ethanol and By-Products. Its products include Ethanol, dried distillers grains, modified distillers grains, Distillers corn oil, Modified distillers grains, and Other.","132","Dayton, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},44.84,44.81,45.2785,44.72,44.31,0.53,1.2,238927.671293,6138,44.9595,53.36,30.31,199112.67174623412,63,10639,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":26,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},19.44,204437,74619493.280051,118.36,"2025-04-28",[187,188,197,208,219,230,240,250,261,272,282,292,302,311,320,331,342,351,361,371,379,389,398,409,417,427,435,446,456,467,477,485,494,504,512,523,534,544,555,565,573,584,592,600,610,620,630,640,650,658,668,677,688,697,707,718,728,739,750,759,767,774,781,789,796,805,813,822,827,834,842,850,858,864,868,874,881,887,893,900,908,916,921,930,937,942,950,956,963,970,979,988,997,1003,1010,1016,1022,1029,1037,1046,1055,1061,1068,1076,1083,1089,1097,1104,1111,1117,1125,1133,1140,1148,1154,1161,1167,1175,1181,1189,1194,1202,1208,1211,1219,1226,1233,1240,1247,1255,1263,1271,1277,1285,1291,1299,1306,1314,1323,1332,1339,1344,1352,1359,1366,1374,1382,1391,1399,1407,1414,1421,1429,1437,1446,1454,1462,1470,1477,1485,1493,1500,1505,1512,1519,1527,1535,1543,1548,1556,1563,1570,1577,1585,1591,1598,1605,1611,1617,1624,1631,1639,1645,1652,1660,1665,1671,1679,1684,1691,1698,1706,1714,1721,1728,1734,1742,1748,1756,1761,1766,1771,1775,1781,1786,1792,1798,1805,1812,1818,1824,1831,1838,1842,1847,1851,1857,1861,1869,1876,1882,1889,1895,1901,1908,1914,1919,1923,1930,1935,1940,1945,1950,1957,1963,1968,1975,1981,1986,1991,1995,2002,2008,2015,2019,2025,2031,2037,2043,2050,2057,2066,2072,2079,2086,2093,2100,2107,2113,2118,2125,2129,2133,2138,2144,2150,2155,2162,2165,2173,2180,2188,2196,2204,2209,2217,2224,2231,2235,2242,2250,2254,2260,2266,2274,2282,2289,2297,2303,2310,2318,2325,2332,2341,2348,2356,2363,2369,2376,2384,2391,2397,2403,2409,2418,2425,2433,2439,2445,2451,2458,2465,2471,2476,2482,2486,2491,2498,2505,2511,2518,2526,2535,2541,2546,2553,2561,2569,2574,2583,2588,2595,2604,2612,2620,2626,2633,2642,2649,2657,2663,2670,2679,2688,2694,2702,2708,2716,2722,2730,2737,2742,2749,2755,2763,2770,2778,2784,2790,2798,2807,2814,2821,2828,2834],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},44.07,45.02,44.03,0.27,0.61,263112.081105,6162,44.3302,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",43.33,44.995,43.04,44.04,0.63,1.45,234803.172711,5851,44.3306,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",43.3,44.29,42.865,43.41,0.04,0.09,370318.185385,7061,43.6364,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",43.62,43.86,43.15,43.37,-0.38,-0.87,185917.391298,4825,43.4962,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":143,"volume":237,"transactions":238,"vwap":239},"2026-10-01",43.45,43.94,42.47,43.75,0.3,429998.393616,6881,43.5459,{"date":241,"open":242,"high":243,"low":244,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",42.95,43.785,42.335,0.86,2.02,410879.589775,6551,43.2428,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",42.44,44.1199,42.155,42.59,-0.02,-0.05,242535.788481,4712,42.5793,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",43.17,43.385,42.6,42.61,-0.23,-0.54,221329.91924,5210,42.7454,{"date":273,"open":242,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",43.22,42.32,42.84,-0.44,-1.02,205811.48154,7007,42.7943,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",44.1,44.395,43.28,-0.73,-1.66,252086.645743,7260,43.678,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":268,"volume":299,"transactions":300,"vwap":301},"2026-09-23",44.33,44.35,43.54,44.01,-0.24,223190.203054,5909,43.8688,{"date":303,"open":304,"high":305,"low":265,"close":306,"change":90,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",43.13,44.625,44.25,2.6,260240.310779,6554,44.1416,{"date":312,"open":313,"high":314,"low":315,"close":304,"change":316,"percent_change":267,"volume":317,"transactions":318,"vwap":319},"2026-09-21",43.34,44.42,43.11,-0.1,256472.753521,6038,43.6666,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",42.99,43.26,42.18,43.23,0.49,1.15,701764.829086,6045,43.082,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",42.16,43.35,41.91,42.74,0.4,0.94,221350.038697,6266,42.8996,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":256,"percent_change":257,"volume":348,"transactions":349,"vwap":350},"2026-09-16",41.85,42.36,41.195,42.34,173294.013561,6350,41.9927,{"date":352,"open":353,"high":354,"low":355,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",41.62,42.43,41.39,0.43,1.03,218714.902821,5970,42.1026,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":118,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",42.1,42.6925,41.27,41.93,0.74,170886.174372,7964,41.8497,{"date":372,"open":333,"high":373,"low":374,"close":353,"change":375,"percent_change":376,"volume":377,"transactions":359,"vwap":378},"2026-09-11",42.56,41.2,-0.51,-1.21,156282.301587,41.5053,{"date":380,"open":334,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",43.43,42.11,42.13,-0.61,-1.43,162801.413886,5703,42.5706,{"date":390,"open":391,"high":392,"low":393,"close":336,"change":170,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",43.09,43.59,42.175,0.28,216100.619812,5796,42.6527,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",41.75,43.42,41.59,42.62,1.16,2.8,231564.347343,5872,42.6177,{"date":410,"open":411,"high":382,"low":374,"close":412,"change":413,"percent_change":225,"volume":414,"transactions":415,"vwap":416},"2026-09-04",41.78,41.46,-0.16,159233.988207,4767,41.5447,{"date":418,"open":419,"high":420,"low":421,"close":353,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",42.8,43.29,41.11,-1.18,-2.76,332524.948728,8166,41.7681,{"date":428,"open":429,"high":242,"low":429,"close":419,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",39.99,0.81,1.93,238863.603534,7063,42.068,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",41.22,42.0868,39.6979,41.99,0.91,2.22,226489.228685,6951,41.6009,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",41.84,40.17,41.08,-0.27,-0.65,143776.064636,4240,40.9345,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",41.02,41.51,40.065,41.35,0.37,0.9,126878.548954,3466,41.0647,{"date":468,"open":345,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",42.705,40.78,40.98,-1.56,-3.67,150617.673303,4307,41.1962,{"date":478,"open":450,"high":479,"low":450,"close":480,"change":357,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",42.85,42.54,2.48,195783.98705,4386,42.5037,{"date":486,"open":324,"high":487,"low":488,"close":459,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",42.21,41.45,-0.89,-2.1,119576.809818,4054,41.7572,{"date":495,"open":496,"high":497,"low":275,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",44.49,44.9,42.4,-2.27,-5.08,138538.241976,4939,42.6023,{"date":505,"open":506,"high":507,"low":191,"close":508,"change":394,"percent_change":203,"volume":509,"transactions":510,"vwap":511},"2026-08-21",44.7,45.1,44.67,141938.925156,4165,44.5482,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",44.15,44.78,43.92,44.39,0.52,1.19,141192.964642,4703,44.3282,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",44.5,45,43.79,43.87,-0.25,-0.57,126836.698398,4322,43.999,{"date":535,"open":536,"high":537,"low":191,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",45.41,45.46,44.12,-1.01,-2.24,180568.158896,4792,44.2677,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",44.63,45.43,44.585,45.13,0.54,1.21,135159.131262,5330,45.0027,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":463,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",44.05,44.82,43.925,44.59,2.06,133546.270955,4201,44.4608,{"date":566,"open":567,"high":284,"low":568,"close":569,"change":256,"percent_change":257,"volume":570,"transactions":571,"vwap":572},"2026-08-13",43.67,43.58,43.69,142948.015624,3601,43.7583,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",42.96,43.9,42.86,43.71,0.36,0.83,135889.130565,4748,43.6558,{"date":585,"open":221,"high":586,"low":587,"close":334,"change":73,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",44,43.19,0.16,168077.729893,5142,43.4533,{"date":593,"open":419,"high":594,"low":595,"close":286,"change":596,"percent_change":90,"volume":597,"transactions":598,"vwap":599},"2026-08-10",43.95,42.78,0.48,188035.995452,4837,43.3853,{"date":601,"open":602,"high":603,"low":604,"close":419,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",43.25,44.38,42.5,-0.49,-1.13,131220.987983,4215,43.0199,{"date":611,"open":612,"high":613,"low":614,"close":420,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",44.18,44.52,43.005,-0.82,-1.86,209017.162536,5508,43.4368,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":97,"volume":627,"transactions":628,"vwap":629},"2026-08-05",44.64,44.65,43.2721,44.11,-0.33,248387.062278,6243,44.1278,{"date":631,"open":632,"high":633,"low":265,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",43.01,44.535,44.44,1.3,3.01,184254.714199,5269,44.2364,{"date":641,"open":642,"high":643,"low":382,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",42.38,43.275,43.14,0.1,0.23,190630.230885,4734,42.9362,{"date":651,"open":527,"high":527,"low":652,"close":201,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",42.81,-0.69,-1.58,134776.823336,3977,43.0927,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",42.33,44.025,43.73,1.51,3.58,154569.555942,4742,43.5084,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":267,"percent_change":268,"volume":674,"transactions":675,"vwap":676},"2026-07-29",43.31,43.495,41.685,42.22,189037.861775,5804,42.4013,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",44.08,44.13,42.42,42.45,-1.31,-2.99,168412.024954,5314,42.8419,{"date":689,"open":586,"high":690,"low":691,"close":692,"change":452,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",44.495,43.4,43.76,-1.46,144159.239339,4932,43.8662,{"date":698,"open":507,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",45.3,44.26,44.41,-0.92,-2.03,126648.254314,6183,44.5402,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",46.94,47.28,45.22,45.33,-1.45,-3.1,195559.558077,5306,45.7558,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":225,"volume":725,"transactions":726,"vwap":727},"2026-07-22",47.11,47.42,46.44,46.78,-0.18,130512.893982,4046,46.6968,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",46.27,47.5471,46.175,46.96,0.8,1.73,152411.361568,4123,46.7755,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",47.19,47.24,46.04,46.16,-1.16,-2.45,134137.204443,5192,46.4998,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",46.48,48.0099983,45.68,47.32,1.22,2.65,166500,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",45.85,46.99,46.099998,0.19,0.41,163000,{"date":768,"open":742,"high":742,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",45.65,45.91,-1.15,-2.44,138800,{"date":775,"open":776,"high":776,"low":709,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",48.13,47.060001,-0.6,-1.26,184400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":519,"volume":788,"transactions":9,"vwap":786},"2026-07-13",47.71,48.3,47.099998,47.66,0.56,170700,{"date":790,"open":733,"high":791,"low":792,"close":785,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":785},"2026-07-10",47.51,46.68,0.24,0.51,118700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",47.41,47.96,46.25,46.86,-0.63,-1.33,161500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",46.31,47.68,47.49,1.41,3.06,232900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",45.66,46.28,44.98,46.080002,0.58,1.27,137500,{"date":823,"open":817,"high":824,"low":817,"close":825,"change":518,"percent_change":404,"volume":826,"transactions":9,"vwap":825},"2026-07-06",45.86,45.5,111700,{"date":828,"open":829,"high":730,"low":830,"close":817,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":817},"2026-07-02",45.61,44.77,-0.52,-1.14,108100,{"date":835,"open":836,"high":837,"low":838,"close":825,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":825},"2026-07-01",45.080002,46.0099983,44.91,0.35,0.78,162600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":357,"volume":849,"transactions":9,"vwap":847},"2026-06-30",45.18,45.8,44.71,45.15,0.46,165100,{"date":851,"open":852,"high":853,"low":576,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",44.23,45.19,44.69,0.57,1.29,249900,{"date":859,"open":602,"high":612,"low":860,"close":538,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":538},"2026-06-26",43.12,0.71,1.64,945400,{"date":865,"open":479,"high":221,"low":866,"close":213,"change":645,"percent_change":646,"volume":867,"transactions":9,"vwap":213},"2026-06-25",42.48,148400,{"date":869,"open":870,"high":871,"low":872,"close":670,"change":214,"percent_change":215,"volume":873,"transactions":9,"vwap":670},"2026-06-24",42.39,43.6,42.23,168900,{"date":875,"open":578,"high":876,"low":602,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",44.16,43.27,-0.7,-1.59,161300,{"date":882,"open":594,"high":883,"low":347,"close":884,"change":885,"percent_change":236,"volume":886,"transactions":9,"vwap":884},"2026-06-22",44.57,43.97,0.13,242300,{"date":888,"open":568,"high":889,"low":577,"close":890,"change":855,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-18",43.96,43.84,1.32,490900,{"date":894,"open":895,"high":896,"low":860,"close":877,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":877},"2026-06-17",43.72,44.34,-0.41,-0.94,311900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":861,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-16",42.9,43.7,42.64,43.68,1.65,192600,{"date":909,"open":910,"high":905,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",43.029999,42.3,42.97,-0.97,-2.21,185800,{"date":917,"open":265,"high":918,"low":265,"close":233,"change":338,"percent_change":919,"volume":920,"transactions":9,"vwap":233},"2026-06-12",44.17,2.19,136400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",44.060001,44.36,42.65,43,-0.83,-1.89,138700,{"date":931,"open":508,"high":932,"low":567,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",44.85,43.83,-0.36,-0.81,166300,{"date":938,"open":939,"high":537,"low":401,"close":940,"change":778,"percent_change":165,"volume":941,"transactions":9,"vwap":940},"2026-06-09",44.55,44.19,176900,{"date":943,"open":944,"high":945,"low":517,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",45.96,46.43,44.79,-0.13,-0.29,249000,{"date":951,"open":770,"high":801,"low":854,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",44.92,-1.08,-2.35,132400,{"date":957,"open":958,"high":722,"low":959,"close":960,"change":961,"percent_change":384,"volume":962,"transactions":9,"vwap":960},"2026-06-04",45.75,45.23,46,-0.28,162200,{"date":964,"open":965,"high":966,"low":744,"close":816,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":816},"2026-06-03",48.31,48.83,-2.05,-4.24,233300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",49.22,49.69,47.75,48.33,-1.06,-2.15,177200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",47.46,49.76,46.88,49.39,2.63,5.62,181900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",48.049999,48.060001,45.42,46.76,-1.5,-3.11,287900,{"date":998,"open":999,"high":999,"low":525,"close":1000,"change":702,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",48.99,48.26,-1.87,489200,{"date":1004,"open":1005,"high":1006,"low":785,"close":1007,"change":430,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-27",47.59,49.55,49.18,1.67,206800,{"date":1011,"open":991,"high":1012,"low":720,"close":1013,"change":1014,"percent_change":615,"volume":1015,"transactions":9,"vwap":1013},"2026-05-26",49.060001,48.37,-0.4,178500,{"date":1017,"open":1018,"high":984,"low":1019,"close":1020,"change":793,"percent_change":326,"volume":1021,"transactions":9,"vwap":1020},"2026-05-22",48.27,48.25,48.77,138300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":529,"percent_change":375,"volume":1028,"transactions":9,"vwap":1027},"2026-05-21",48.93,49.67,47.94,48.53,206300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":606,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",49.93,50.099998,48.09,48.78,-0.56,164600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",50.24,51.11,49.29,49.34,-0.93,-1.85,156000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",50.040001,51.14,49.7,50.27,0.21,0.42,126400,{"date":1056,"open":1057,"high":1058,"low":966,"close":1059,"change":430,"percent_change":862,"volume":1060,"transactions":9,"vwap":1059},"2026-05-15",49.31,50.34,50.060001,136900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":138,"percent_change":551,"volume":1067,"transactions":9,"vwap":1066},"2026-05-14",49.15,49.79,48.85,49.25,109000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":653,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",49.51,49.91,47.97,48.66,-1.4,171200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":257,"percent_change":316,"volume":1082,"transactions":9,"vwap":1081},"2026-05-12",49.64,49.95,48.81,49.35,145200,{"date":1084,"open":1039,"high":1085,"low":1086,"close":1087,"change":961,"percent_change":1035,"volume":1088,"transactions":9,"vwap":1087},"2026-05-11",51.02,49.3,49.4,125400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":178,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-08",48.59,50.23,48.36,49.68,2.05,127600,{"date":1098,"open":1072,"high":1024,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",47.029999,48.68,0.66,1.37,192800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":995,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",50.31,47.56,48.02,-6.08,208200,{"date":1112,"open":1113,"high":26,"low":1114,"close":1113,"change":175,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",51.13,51.099998,-0.06,146700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":519,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",49.98,51.36,49.49,51.16,2.38,171600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",48.43,50.11,49.97,1.47,3.03,135700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":215,"percent_change":764,"volume":1139,"transactions":9,"vwap":1138},"2026-04-30",47.87,48.91,47.76,48.5,185900,{"date":1141,"open":1142,"high":966,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",47.6,47.3,48.41,1.13,2.39,138900,{"date":1149,"open":741,"high":799,"low":1150,"close":710,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":710},"2026-04-28",46.74,0.03,0.06,119700,{"date":1155,"open":720,"high":1156,"low":1157,"close":1158,"change":794,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-27",47.57,46.53,47.25,1.09,139100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1150,"change":764,"percent_change":765,"volume":1166,"transactions":9,"vwap":1150},"2026-04-24",46.33,46.75,45.59,149300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":327,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",45.73,46.85,45.29,46.55,2.53,171100,{"date":1176,"open":1177,"high":536,"low":508,"close":1178,"change":1179,"percent_change":178,"volume":1180,"transactions":9,"vwap":1178},"2026-04-22",45.21,45.4,0.45,141800,{"date":1182,"open":1183,"high":1184,"low":905,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",43.85,45.27,44.95,1.24,2.84,175600,{"date":1190,"open":1191,"high":852,"low":315,"close":578,"change":1101,"percent_change":1192,"volume":1193,"transactions":9,"vwap":578},"2026-04-20",43.2,1.53,171400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":831,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-17",42.58,43.060001,41.38,43.049999,-1.19,407500,{"date":1203,"open":1204,"high":662,"low":345,"close":1205,"change":848,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",43.0099983,43.57,1.07,223200,{"date":1209,"open":652,"high":381,"low":866,"close":315,"change":73,"percent_change":588,"volume":1210,"transactions":9,"vwap":315},"2026-04-15",116500,{"date":1212,"open":1213,"high":1197,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-14",42.68,42.099998,43.040001,-0.04,-0.09,176600,{"date":1220,"open":1221,"high":1222,"low":1213,"close":1223,"change":606,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-13",44.74,44.88,43.080002,-2.56,200200,{"date":1227,"open":1228,"high":1229,"low":334,"close":1230,"change":1231,"percent_change":413,"volume":1232,"transactions":9,"vwap":1230},"2026-04-10",44.02,44.3,44.21,-0.07,130000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":529,"percent_change":1035,"volume":1239,"transactions":9,"vwap":1238},"2026-04-09",44.68,45.32,43.93,44.28,194200,{"date":1241,"open":1242,"high":1243,"low":1199,"close":1244,"change":165,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-08",44.56,45.45,44.53,-2.92,292600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":245,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-07",45.12,45.98,45.040001,45.87,1.91,227600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1014,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",44.99,45.39,44.61,45.0099983,-0.88,240900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":536,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":536},"2026-04-02",45.049999,45.9,44.46,0.95,2.14,196100,{"date":1272,"open":546,"high":1273,"low":1274,"close":1267,"change":1275,"percent_change":772,"volume":1276,"transactions":9,"vwap":1267},"2026-04-01",45.099998,41.97,-1.11,328500,{"date":1278,"open":1279,"high":1073,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",47.98,44.97,45.57,-2.07,-4.35,383000,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1217,"percent_change":148,"volume":1290,"transactions":9,"vwap":1289},"2026-03-30",48.64,45.81,47.64,378400,{"date":1292,"open":634,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",47.74,43.98,47.73,3.65,8.28,400300,{"date":1300,"open":1301,"high":526,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-26",40.56,44.080002,2.7,6.52,359800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1198,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1198},"2026-03-25",40.82,41.42,40.28,0.62,1.52,188300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-24",39.049999,41.15,38.91,40.76,1.35,3.43,228100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",38.8,39.96,38.71,39.41,0.7,1.81,260100,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1327,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1327},"2026-03-20",40.88,38.38,-1.97,-4.84,774600,{"date":1340,"open":1341,"high":400,"low":1342,"close":1343,"change":413,"percent_change":113,"volume":907,"transactions":9,"vwap":1343},"2026-03-19",40.74,40.26,40.68,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":927,"volume":1351,"transactions":9,"vwap":1349},"2026-03-18",41.21,41.79,40.53,40.84,-0.34,229200,{"date":1353,"open":1348,"high":1354,"low":1348,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-17",41.49,41.18,1.14,2.85,158500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":948,"percent_change":1365,"volume":1313,"transactions":9,"vwap":1364},"2026-03-16",40.25,41.12,39.77,40.040001,-0.72,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":840,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",39.84,40.67,38.83,40.33,1.97,236400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":961,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",39.39,40.36,39.12,39.55,-0.11,224500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-11",37.79,39.85,37.71,39.66,1.61,4.23,208600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1329,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",37.34,38.67,36.94,38.049999,1.87,208100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":175,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-09",37.26,38.15,36.72,37.35,-0.08,177600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":215,"percent_change":793,"volume":1413,"transactions":9,"vwap":1412},"2026-03-06",36.87,37.66,36.09,37.38,143400,{"date":1415,"open":1404,"high":1416,"low":1417,"close":1418,"change":529,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-05",37.6,36.68,37.29,-0.67,129500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1102,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",36.16,37.83,35.99,37.54,3.79,147900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":108,"volume":1436,"transactions":9,"vwap":1434},"2026-03-03",35.6,36.51,34.48,36.17,0.32,150300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-02",36.07,36.36,34.9,35.85,0.29,0.82,162500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":148,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-27",35.41,35.63,34.85,35.56,-0.53,196900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":193,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-26",35.14,35.76,34.83,35.75,1.74,131400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1456,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1456},"2026-02-25",34.62,35.18,34.21,0.79,2.3,112400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":518,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-24",33.93,34.35,33.7,1.54,145700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":278,"volume":1484,"transactions":9,"vwap":1482},"2026-02-23",34.38,34.51,33.11,33.83,-0.35,168600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1152,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-20",33.81,34.22,33.58,34.18,0.18,308800,{"date":1494,"open":1495,"high":1488,"low":1496,"close":1497,"change":193,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-19",33.46,33.36,34.12,1.82,160200,{"date":1501,"open":1496,"high":1502,"low":1481,"close":1503,"change":765,"percent_change":1186,"volume":1504,"transactions":9,"vwap":1503},"2026-02-18",33.94,33.51,129400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1231,"percent_change":47,"volume":1511,"transactions":9,"vwap":1510},"2026-02-17",33.33,33.38,32.63,33.099998,157000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":394,"percent_change":1518,"volume":1413,"transactions":9,"vwap":1517},"2026-02-13",32.65,33.49,32.27,33.17,0.85,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":880,"transactions":9,"vwap":1524},"2026-02-12",35.89,36,32.82,32.89,-2.79,-7.82,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":855,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-11",35.61,36.28,35.25,35.68,1.62,194600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":529,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-10",35.3,35.53,35.040001,35.11,-0.71,215300,{"date":1544,"open":1532,"high":1545,"low":1465,"close":1546,"change":724,"percent_change":375,"volume":1547,"transactions":9,"vwap":1546},"2026-02-09",35.92,35.36,185300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1268,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-06",35,36.18,34.61,35.54,2.75,212200,{"date":1557,"open":1558,"high":1441,"low":1559,"close":1560,"change":646,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",34.28,34.0099983,34.59,0.67,198300,{"date":1564,"open":1565,"high":1531,"low":1566,"close":1567,"change":413,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-04",34.78,34.02,34.36,-0.46,135000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1052,"percent_change":193,"volume":1576,"transactions":9,"vwap":1575},"2026-02-03",34.16,34.55,32.7,34.52,210900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-02",33.48,34.74,34.31,0.5,1.48,148900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1487,"change":530,"percent_change":288,"volume":1590,"transactions":9,"vwap":1487},"2026-01-30",33.92,34.25,33.25,279600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1479,"change":840,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1479},"2026-01-29",33.91,34.45,33.55,2.32,188400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1053,"volume":1504,"transactions":9,"vwap":1603},"2026-01-28",33.71,34.07,33.35,33.6,0.14,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1495,"change":1152,"percent_change":1491,"volume":1610,"transactions":9,"vwap":1495},"2026-01-27",33.29,33.79,33.15,127100,{"date":1612,"open":1613,"high":1613,"low":1496,"close":1614,"change":778,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",34.13,33.4,-1.76,109700,{"date":1618,"open":1619,"high":1620,"low":1502,"close":1621,"change":1035,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-23",34.63,34.93,34,-1.62,110800,{"date":1625,"open":1626,"high":1465,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-22",34.96,34.56,-0.43,-1.23,150000,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-21",33.78,35.22,34.99,1.46,4.35,151500,{"date":1640,"open":1641,"high":1642,"low":1609,"close":1643,"change":1115,"percent_change":724,"volume":1644,"transactions":9,"vwap":1643},"2026-01-20",33.41,33.84,33.53,131000,{"date":1646,"open":1647,"high":1587,"low":1648,"close":1649,"change":1650,"percent_change":277,"volume":1651,"transactions":9,"vwap":1649},"2026-01-16",33.73,33.02,33.59,-0.15,193300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":867,"transactions":9,"vwap":1657},"2026-01-15",33.39,33.85,33.23,33.74,0.34,1.02,{"date":1661,"open":1662,"high":1663,"low":1510,"close":1614,"change":148,"percent_change":530,"volume":1664,"transactions":9,"vwap":1614},"2026-01-14",33.76,34.029999,144100,{"date":1666,"open":1600,"high":1667,"low":1507,"close":1649,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1649},"2026-01-13",34.040001,0.05,0.15,132900,{"date":1672,"open":1673,"high":1662,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-12",32.94,32.68,33.54,0.44,1.33,155200,{"date":1680,"open":1681,"high":1603,"low":1682,"close":1510,"change":337,"percent_change":756,"volume":1683,"transactions":9,"vwap":1510},"2026-01-09",32.78,32.0099983,166000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1574,"change":1444,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1574},"2026-01-08",31.88,32.74,31.71,2.57,134000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1686,"change":413,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1686},"2026-01-07",32,32.21,31.26,-0.5,168500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":170,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-06",31.66,32.15,31.3,32.040001,0.38,224400,{"date":1707,"open":1708,"high":1641,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-05",32.5,31.68,31.92,-0.48,-1.48,209900,{"date":1715,"open":1694,"high":1523,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-02",31.9,32.4,0.08,0.25,183600,{"date":1722,"open":1687,"high":1723,"low":1724,"close":1725,"change":897,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-31",32.85,32.060001,32.32,-1.25,141100,{"date":1729,"open":1730,"high":1608,"low":1731,"close":1732,"change":268,"percent_change":1622,"volume":1733,"transactions":9,"vwap":1732},"2025-12-30",33.47,32.72,32.73,189600,{"date":1735,"open":1566,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-29",34.2,33.2,33.27,-0.91,-2.66,170800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1490,"change":1668,"percent_change":1669,"volume":1747,"transactions":9,"vwap":1490},"2025-12-26",34.049999,34.26,33.64,140400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1613,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1613},"2025-12-24",34.23,34.33,33.68,-0.2,-0.58,69700,{"date":1757,"open":1567,"high":1758,"low":1759,"close":1751,"change":175,"percent_change":1217,"volume":1760,"transactions":9,"vwap":1751},"2025-12-23",34.7,34.080002,209400,{"date":1762,"open":1763,"high":1764,"low":1482,"close":1567,"change":1179,"percent_change":1677,"volume":1765,"transactions":9,"vwap":1567},"2025-12-22",34.15,34.97,220100,{"date":1767,"open":1662,"high":1559,"low":1768,"close":1593,"change":1769,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1593},"2025-12-19",33.32,0,910100,{"date":1772,"open":1488,"high":1773,"low":1657,"close":1593,"change":1650,"percent_change":277,"volume":1774,"transactions":9,"vwap":1593},"2025-12-18",34.46,161700,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":338,"percent_change":1187,"volume":1780,"transactions":9,"vwap":1779},"2025-12-17",32.98,34.34,34.060001,246200,{"date":1782,"open":1507,"high":1600,"low":1783,"close":1784,"change":277,"percent_change":683,"volume":1785,"transactions":9,"vwap":1784},"2025-12-16",32.99,33.12,223600,{"date":1787,"open":1788,"high":1588,"low":1789,"close":1790,"change":1491,"percent_change":550,"volume":1791,"transactions":9,"vwap":1790},"2025-12-15",33.67,33.24,33.56,166200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1508,"change":73,"percent_change":1052,"volume":1797,"transactions":9,"vwap":1508},"2025-12-12",33.45,34.66,33.040001,215500,{"date":1799,"open":1800,"high":1480,"low":1801,"close":1802,"change":1803,"percent_change":1151,"volume":1804,"transactions":9,"vwap":1802},"2025-12-11",33.19,33.09,33.31,0.01,275100,{"date":1806,"open":1807,"high":1487,"low":1808,"close":1809,"change":861,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-10",32.39,32.24,33.3,2.18,248500,{"date":1813,"open":1814,"high":1600,"low":1814,"close":1815,"change":118,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-09",31.93,32.59,0.96,273800,{"date":1819,"open":1752,"high":1550,"low":1820,"close":1821,"change":1074,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-08",32.2,32.28,-4.16,303800,{"date":1825,"open":1826,"high":1545,"low":1827,"close":1752,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1752},"2025-12-05",34.53,33.16,-1.39,-3.96,296000,{"date":1832,"open":1634,"high":1833,"low":1523,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-04",36.5,35.07,1.57,4.69,279000,{"date":1839,"open":1788,"high":1633,"low":1510,"close":1840,"change":148,"percent_change":1035,"volume":1841,"transactions":9,"vwap":1840},"2025-12-03",33.5,190500,{"date":1843,"open":1675,"high":1657,"low":1844,"close":1845,"change":1435,"percent_change":1816,"volume":1846,"transactions":9,"vwap":1845},"2025-12-02",32.34,33.69,258900,{"date":1848,"open":1783,"high":1654,"low":1524,"close":1849,"change":1704,"percent_change":327,"volume":1850,"transactions":9,"vwap":1849},"2025-12-01",33.37,162400,{"date":1852,"open":1853,"high":1800,"low":1854,"close":1783,"change":1855,"percent_change":175,"volume":1856,"transactions":9,"vwap":1783},"2025-11-28",32.95,32.46,-0.01,67600,{"date":1858,"open":1854,"high":1790,"low":1854,"close":1859,"change":118,"percent_change":1268,"volume":1860,"transactions":9,"vwap":1859},"2025-11-26",33,344000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-25",31.83,32.93,32.69,0.88,2.77,233200,{"date":1870,"open":1807,"high":1871,"low":1872,"close":1873,"change":1452,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-24",32.61,31.74,31.81,-1.64,199700,{"date":1877,"open":1878,"high":1879,"low":1688,"close":1844,"change":1880,"percent_change":1095,"volume":1881,"transactions":9,"vwap":1844},"2025-11-21",31.75,32.55,0.65,302300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":225,"percent_change":422,"volume":1888,"transactions":9,"vwap":1887},"2025-11-20",32.29,32.88,31.56,31.69,147500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1668,"percent_change":588,"volume":1088,"transactions":9,"vwap":1894},"2025-11-19",31.76,32.37,31.23,32.07,{"date":1896,"open":1894,"high":1821,"low":1897,"close":1898,"change":1899,"percent_change":277,"volume":1900,"transactions":9,"vwap":1898},"2025-11-18",31.84,32.02,-0.14,128200,{"date":1902,"open":1800,"high":1579,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-17",32.09,32.16,-1.07,-3.22,115100,{"date":1909,"open":1871,"high":1849,"low":1910,"close":1656,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1656},"2025-11-14",32.26,0.55,1.68,104700,{"date":1915,"open":1809,"high":1649,"low":1916,"close":1674,"change":384,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1674},"2025-11-13",32.25,-1.83,133800,{"date":1920,"open":1474,"high":1593,"low":1589,"close":1607,"change":1628,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1607},"2025-11-12",-1.28,194400,{"date":1924,"open":1925,"high":1926,"low":1731,"close":1927,"change":1467,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-11",32.87,33.97,33.72,2.4,176500,{"date":1931,"open":1932,"high":1507,"low":1894,"close":1864,"change":108,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1864},"2025-11-10",32.43,2.78,145100,{"date":1936,"open":1891,"high":1808,"low":1937,"close":1703,"change":133,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1703},"2025-11-07",31,1.04,136500,{"date":1941,"open":1942,"high":1943,"low":1887,"close":1688,"change":802,"percent_change":1944,"volume":1210,"transactions":9,"vwap":1688},"2025-11-06",32.31,32.67,-1.95,{"date":1946,"open":1947,"high":1948,"low":1878,"close":1844,"change":138,"percent_change":1949,"volume":880,"transactions":9,"vwap":1844},"2025-11-05",31.87,32.79,1.86,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1878,"change":831,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1878},"2025-11-04",31.97,32.17,31.46,-1.61,137100,{"date":1958,"open":1910,"high":1959,"low":1960,"close":1516,"change":793,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1516},"2025-11-03",32.38,31.14,0.75,169700,{"date":1964,"open":1947,"high":1965,"low":1872,"close":1966,"change":214,"percent_change":885,"volume":1967,"transactions":9,"vwap":1966},"2025-10-31",32.33,32.029999,132700,{"date":1969,"open":1970,"high":1910,"low":1971,"close":1972,"change":1973,"percent_change":203,"volume":1974,"transactions":9,"vwap":1972},"2025-10-30",31.73,31.52,31.99,0.2,137600,{"date":1976,"open":1952,"high":1977,"low":1978,"close":1979,"change":724,"percent_change":1035,"volume":1980,"transactions":9,"vwap":1979},"2025-10-29",32.6,31.7,31.79,169600,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1952,"change":1491,"percent_change":855,"volume":1985,"transactions":9,"vwap":1952},"2025-10-28",31.48,32.12,153400,{"date":1987,"open":1966,"high":1844,"low":1988,"close":1979,"change":1989,"percent_change":913,"volume":1990,"transactions":9,"vwap":1979},"2025-10-27",31.64,-0.31,159800,{"date":1992,"open":1701,"high":1932,"low":1978,"close":1993,"change":1719,"percent_change":840,"volume":1994,"transactions":9,"vwap":1993},"2025-10-24",32.099998,105200,{"date":1996,"open":1997,"high":1998,"low":1971,"close":1999,"change":787,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-23",31.63,32.19,31.85,1.79,138100,{"date":2003,"open":2004,"high":1702,"low":2005,"close":2006,"change":1435,"percent_change":357,"volume":2007,"transactions":9,"vwap":2006},"2025-10-22",31.12,30.46,31.29,205100,{"date":2009,"open":2010,"high":1854,"low":2011,"close":2012,"change":1074,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-21",32.36,30.77,30.97,-4.32,152000,{"date":2016,"open":1916,"high":1523,"low":2017,"close":1892,"change":839,"percent_change":1159,"volume":2018,"transactions":9,"vwap":1892},"2025-10-20",32.049999,169300,{"date":2020,"open":2021,"high":2022,"low":1971,"close":1898,"change":1989,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1898},"2025-10-17",32.22,32.41,-0.96,307800,{"date":2026,"open":2027,"high":2028,"low":2021,"close":1965,"change":278,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1965},"2025-10-16",33.34,33.77,-3.06,181500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1602,"change":596,"percent_change":1636,"volume":2036,"transactions":9,"vwap":1602},"2025-10-15",33.18,33.65,32.51,249600,{"date":2038,"open":2039,"high":1853,"low":2039,"close":1925,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1925},"2025-10-14",31.53,1.18,3.72,191900,{"date":2044,"open":2045,"high":1682,"low":2046,"close":1887,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1887},"2025-10-13",30.88,30.51,1.1,3.6,181200,{"date":2051,"open":2052,"high":2053,"low":27,"close":2054,"change":2055,"percent_change":73,"volume":2056,"transactions":9,"vwap":2054},"2025-10-10",30.32,30.84,30.59,0.02,178100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-09",31.07,31.45,30.41,30.57,-0.47,-1.51,147600,{"date":2067,"open":1971,"high":1979,"low":2068,"close":2069,"change":1014,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-08",30.83,31.040001,-1.27,148700,{"date":2073,"open":2074,"high":1966,"low":2075,"close":2076,"change":1754,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-07",31.95,31.16,31.44,-1.81,142200,{"date":2080,"open":1863,"high":2081,"low":2082,"close":1898,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1898},"2025-10-06",32.83,31.77,0.39,1.23,174600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1997,"change":2083,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1997},"2025-10-03",31.4,32.3,31.02,1.25,201200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1676,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-02",30.65,31.24,30.49,1.43,144600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1491,"percent_change":138,"volume":2106,"transactions":9,"vwap":2105},"2025-10-01",30.62,30.99,30.43,30.8,149600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2102,"change":724,"percent_change":1754,"volume":2112,"transactions":9,"vwap":2102},"2025-09-30",30.63,30.78,30.42,150900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2105,"change":626,"percent_change":976,"volume":1555,"transactions":9,"vwap":2105},"2025-09-29",30.93,31.1,30.3,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":579,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-26",30.79,31.13,30.52,1.17,158900,{"date":2126,"open":2127,"high":2116,"low":2111,"close":2011,"change":1115,"percent_change":148,"volume":2128,"transactions":9,"vwap":2011},"2025-09-25",30.61,141700,{"date":2130,"open":2105,"high":2131,"low":2110,"close":2068,"change":793,"percent_change":840,"volume":2132,"transactions":9,"vwap":2068},"2025-09-24",31.5,182800,{"date":2134,"open":2135,"high":2136,"low":2097,"close":2054,"change":73,"percent_change":646,"volume":2137,"transactions":9,"vwap":2054},"2025-09-23",30.75,31.08,145000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2122,"change":1855,"percent_change":175,"volume":2143,"transactions":9,"vwap":2122},"2025-09-22",30.47,30.87,30.25,156900,{"date":2145,"open":2146,"high":2136,"low":2147,"close":2148,"change":451,"percent_change":1261,"volume":2149,"transactions":9,"vwap":2148},"2025-09-19",30.89,30.15,30.53,672900,{"date":2151,"open":2152,"high":1893,"low":2147,"close":2105,"change":2153,"percent_change":1146,"volume":2154,"transactions":9,"vwap":2105},"2025-09-18",30.2,0.72,222800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":225,"percent_change":1726,"volume":2161,"transactions":9,"vwap":2160},"2025-09-17",30.58,30.96,30.02,30.08,356500,{"date":2163,"open":2062,"high":1971,"low":2052,"close":2005,"change":1217,"percent_change":948,"volume":2164,"transactions":9,"vwap":2005},"2025-09-16",288100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1676,"volume":2172,"transactions":9,"vwap":2170},"2025-09-15",30.495,31.014999,30.325,30.55,0.135,263200,{"date":2174,"open":2135,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":693,"volume":2179,"transactions":9,"vwap":2177},"2025-09-12",31.15,30.195,30.415,-0.45,230000,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-11",30.295,30.92,30.865,0.385,1.26,234400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1405,"volume":2195,"transactions":9,"vwap":2193},"2025-09-10",30.475,30.745,30.225,30.48,-0.025,326600,{"date":2197,"open":2198,"high":2006,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-09",30.775,30.45,30.505,-0.495,-1.6,223000,{"date":2205,"open":2206,"high":2006,"low":2122,"close":1937,"change":2207,"percent_change":550,"volume":2208,"transactions":9,"vwap":1937},"2025-09-08",31.105,0.165,210200,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-05",31.765,30.68,30.835,-0.965,-3.03,357000,{"date":2218,"open":2219,"high":1897,"low":2220,"close":2221,"change":2222,"percent_change":811,"volume":2223,"transactions":9,"vwap":2221},"2025-09-04",30.765,30.575,31.8,0.945,228400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":605,"percent_change":472,"volume":2230,"transactions":9,"vwap":2229},"2025-09-03",31.285,31.43,30.695,30.855,262000,{"date":2232,"open":2206,"high":2233,"low":2069,"close":2234,"change":1152,"percent_change":764,"volume":841,"transactions":9,"vwap":2234},"2025-09-02",31.595,31.345,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2226,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2226},"2025-08-29",32.025002,31.125,-0.77,-2.4,183200,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-28",30.395,32.475,32.055,1.635,5.37,316600,{"date":2251,"open":2097,"high":1937,"low":2252,"close":2111,"change":1231,"percent_change":267,"volume":2253,"transactions":9,"vwap":2111},"2025-08-27",29.86,455200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2097,"change":1669,"percent_change":326,"volume":2259,"transactions":9,"vwap":2097},"2025-08-26",30.145,30.71,29.82,471400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2083,"percent_change":635,"volume":1860,"transactions":9,"vwap":2265},"2025-08-25",29.965,30.755,29.955,30.34,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-22",28.74,30.040001,29.95,1.395,4.89,205000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1130,"volume":2281,"transactions":9,"vwap":2279},"2025-08-21",28.09,28.69,27.725,28.555,0.415,129800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":588,"percent_change":855,"volume":2288,"transactions":9,"vwap":2287},"2025-08-20",28.02,28.285,27.885,28.14,132200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":54,"volume":2296,"transactions":9,"vwap":2294},"2025-08-19",28.105,28.205,27.62,27.98,-0.185,143600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1101,"percent_change":1928,"volume":1054,"transactions":9,"vwap":2302},"2025-08-18",27.525,28.48,27.45,28.165,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1668,"volume":2024,"transactions":9,"vwap":2308},"2025-08-15",27.535,27.58,27,27.505,0.015,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":118,"volume":2317,"transactions":9,"vwap":2315},"2025-08-14",27.315,27.5,26.76,27.49,0.085,156400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":394,"percent_change":357,"volume":2324,"transactions":9,"vwap":2323},"2025-08-13",27.19,27.615,27.030001,27.405,116200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1582,"percent_change":2331,"volume":1678,"transactions":9,"vwap":2330},"2025-08-12",26.895,27.385,26.835,27.125,1.88,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-11",26.455,26.715,26.035,26.625,0.365,1.39,137400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":518,"percent_change":246,"volume":2347,"transactions":9,"vwap":2346},"2025-08-08",26.025,26.28,25.66,26.26,123400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2055,"volume":2355,"transactions":9,"vwap":2353},"2025-08-07",25.805,25.925,25.6,25.74,0.005,124000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":298,"percent_change":702,"volume":2362,"transactions":9,"vwap":2361},"2025-08-06",25.9,26.205,25.565,25.735,115400,{"date":2364,"open":2345,"high":2365,"low":2366,"close":2367,"change":1658,"percent_change":1677,"volume":2368,"transactions":9,"vwap":2367},"2025-08-05",26.12,25.48,25.975,101000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1604,"percent_change":1911,"volume":2375,"transactions":9,"vwap":2374},"2025-08-04",25.435,25.835,25.34,25.635,113600,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-01",26.105,24.875,25.495,-0.645,-2.47,185400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":977,"volume":978,"transactions":9,"vwap":2389},"2025-07-31",26.45,26.645,25.83,26.14,-0.575,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2335,"change":2178,"percent_change":288,"volume":2396,"transactions":9,"vwap":2335},"2025-07-30",27.025,27.235,26.5,109600,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1855,"percent_change":1216,"volume":2402,"transactions":9,"vwap":2401},"2025-07-29",27.4,27.014999,27.165,118800,{"date":2404,"open":2405,"high":2406,"low":2393,"close":2407,"change":2408,"percent_change":1053,"volume":1054,"transactions":9,"vwap":2407},"2025-07-28",27.145,27.37,27.175,0.115,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-25",26.98,27.32,26.635,27.059999,0.285,1.06,173800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":684,"volume":2273,"transactions":9,"vwap":2423},"2025-07-24",27.395,27.44,26.75,26.775,-0.825,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-23",26.975,27.665,27.6,0.585,2.17,180000,{"date":2434,"open":2394,"high":2435,"low":2400,"close":2400,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2400},"2025-07-22",27.565,-0.175,-0.64,202000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2320,"change":794,"percent_change":1253,"volume":2444,"transactions":9,"vwap":2320},"2025-07-21",26.91,27.48,26.855,179200,{"date":2446,"open":2443,"high":2447,"low":2448,"close":2449,"change":2316,"percent_change":1435,"volume":2450,"transactions":9,"vwap":2449},"2025-07-18",27.02,26.49,26.68,274600,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":1115,"volume":2457,"transactions":9,"vwap":2455},"2025-07-17",26.47,26.955,26.595,-0.015,147000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1711,"percent_change":2464,"volume":962,"transactions":9,"vwap":2463},"2025-07-16",27.335,27.355,26.53,26.61,-1.77,{"date":2466,"open":2313,"high":2467,"low":2468,"close":2469,"change":1483,"percent_change":1921,"volume":2470,"transactions":9,"vwap":2469},"2025-07-15",27.68,27.045,27.09,226600,{"date":2472,"open":2473,"high":2321,"low":2474,"close":2421,"change":645,"percent_change":462,"volume":2475,"transactions":9,"vwap":2421},"2025-07-14",27.365,26.99,169800,{"date":2477,"open":2478,"high":2308,"low":2414,"close":2479,"change":2480,"percent_change":2481,"volume":1188,"transactions":9,"vwap":2479},"2025-07-11",27.094999,27.34,0.175,0.64,{"date":2483,"open":2443,"high":2406,"low":2443,"close":2401,"change":2484,"percent_change":550,"volume":2485,"transactions":9,"vwap":2401},"2025-07-10",0.145,170600,{"date":2487,"open":2395,"high":2447,"low":2488,"close":2447,"change":2489,"percent_change":1397,"volume":2490,"transactions":9,"vwap":2447},"2025-07-09",26.355,0.495,181000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2171,"percent_change":794,"volume":2497,"transactions":9,"vwap":2496},"2025-07-08",26.475,26.82,26.34,26.525,190000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1803,"percent_change":214,"volume":2504,"transactions":9,"vwap":2503},"2025-07-07",26.18,26.42,25.905,26.39,209600,{"date":2506,"open":2507,"high":2508,"low":2345,"close":2509,"change":2510,"percent_change":985,"volume":2317,"transactions":9,"vwap":2509},"2025-07-03",25.705,26.385,26.38,0.675,{"date":2512,"open":2379,"high":2513,"low":2514,"close":2507,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2507},"2025-07-02",25.73,24.63,0.855,3.44,257400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2489,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-01",24.35,25.2,24.16,24.85,2.03,247000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-30",24.64,25.065001,24.33,24.355,-0.3,-1.22,358600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2456,"percent_change":1115,"volume":2540,"transactions":9,"vwap":2538},"2025-06-27",24.61,24.655,24.27,424000,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":73,"percent_change":394,"volume":2132,"transactions":9,"vwap":2545},"2025-06-26",24.79,24.425,24.67,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2309,"percent_change":1152,"volume":2552,"transactions":9,"vwap":2551},"2025-06-25",24.525,25.049999,24.325,24.6,257200,{"date":2554,"open":2555,"high":2379,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-24",24.11,23.815,24.585,0.335,1.38,295000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":745,"volume":2568,"transactions":9,"vwap":2566},"2025-06-23",24.435,24.675,24.22,24.25,-0.285,315200,{"date":2570,"open":2571,"high":2571,"low":2522,"close":2572,"change":267,"percent_change":1043,"volume":2573,"transactions":9,"vwap":2572},"2025-06-20",24.845,24.535,967000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-06-18",24.265,24.92,24.084999,24.765,0.545,2.25,276400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2565,"change":579,"percent_change":663,"volume":1785,"transactions":9,"vwap":2565},"2025-06-17",23.985,24.34,23.825,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":579,"percent_change":1192,"volume":2594,"transactions":9,"vwap":2593},"2025-06-16",23.515,24.0049992,23.385,23.86,241400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-13",22.61,23.535,22.555,23.5,0.955,4.24,248000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":898,"volume":2611,"transactions":9,"vwap":2609},"2025-06-12",22.575,22.735,22.225,22.545,-0.215,167200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1218,"transactions":9,"vwap":2617},"2025-06-11",22.455,22.87,22.25,22.76,0.355,1.58,{"date":2621,"open":2616,"high":2609,"low":2622,"close":2623,"change":794,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-10",21.93,22.405,2.33,159400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":588,"percent_change":367,"volume":2632,"transactions":9,"vwap":2631},"2025-06-09",21.805,22.08,21.69,21.895,169000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-06",21.685,21.745,21.455,21.735,0.395,1.85,135200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1419,"volume":1511,"transactions":9,"vwap":2647},"2025-06-05",21.54,21.695,21.24,21.34,-0.145,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1452,"volume":2656,"transactions":9,"vwap":2654},"2025-06-04",21.635,21.68,21.235,21.485,-0.115,173000,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":1961,"percent_change":2048,"volume":2662,"transactions":9,"vwap":2661},"2025-06-03",20.865,21.76,21.6,187800,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":39,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-02",21.02,20.49,20.85,-1.04,186200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-30",20.515,21.145,20.335,21.07,0.515,2.51,280600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-05-29",20.030001,20.62,19.985,20.555,0.525,2.62,242200,{"date":2689,"open":2690,"high":2690,"low":181,"close":2681,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2681},"2025-05-28",21.81,-1.295,-6.07,450600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1689,"volume":2701,"transactions":9,"vwap":2699},"2025-05-27",20.925,21.385,20.9,21.325,0.535,186600,{"date":2703,"open":2704,"high":2698,"low":2705,"close":2706,"change":1217,"percent_change":1628,"volume":2707,"transactions":9,"vwap":2706},"2025-05-23",20.66,20.535,20.79,120000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":530,"volume":2715,"transactions":9,"vwap":2713},"2025-05-22",20.955,21.0049992,20.48,20.88,-0.12,185600,{"date":2717,"open":2718,"high":2675,"low":2719,"close":2720,"change":451,"percent_change":2070,"volume":2721,"transactions":9,"vwap":2720},"2025-05-21",21.030001,20.725,21,192400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2470,"transactions":9,"vwap":2727},"2025-05-20",20.97,21.37,20.61,21.27,0.22,1.05,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":1569,"transactions":9,"vwap":2734},"2025-05-19",21.155,20.91,21.049999,-0.295,-1.38,{"date":2738,"open":2739,"high":2740,"low":2711,"close":2741,"change":1668,"percent_change":646,"volume":2662,"transactions":9,"vwap":2741},"2025-05-16",21.3,21.46,21.345,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2745,"change":2747,"percent_change":734,"volume":2748,"transactions":9,"vwap":2745},"2025-05-15",21.040001,21.295,20.855,0.17,188200,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2610,"percent_change":539,"volume":2754,"transactions":9,"vwap":2753},"2025-05-14",21.31,21.025,21.125,186000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2647,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2647},"2025-05-13",20.86,21.51,20.67,0.685,3.32,228000,{"date":2764,"open":2765,"high":2740,"low":2766,"close":2767,"change":2768,"percent_change":579,"volume":2769,"transactions":9,"vwap":2767},"2025-05-12",21.14,20.585,20.655,0.075,203200,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-09",20.235,20.65,20.58,0.325,1.6,186800,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":2783,"percent_change":1131,"volume":2092,"transactions":9,"vwap":2782},"2025-05-08",19.75,20.345,20.255,0.595,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":1753,"percent_change":539,"volume":2789,"transactions":9,"vwap":2788},"2025-05-07",20.115,19.55,19.66,218400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":1555,"transactions":9,"vwap":2795},"2025-05-06",20.094999,20.305,19.855,19.86,-0.275,-1.37,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-05",20.225,20.39,20.055,20.135,-0.155,-0.76,148600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":793,"percent_change":22,"volume":2813,"transactions":9,"vwap":2812},"2025-05-02",20.23,20.395,20.08,20.29,176000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":764,"percent_change":1816,"volume":2820,"transactions":9,"vwap":2819},"2025-05-01",19.805,20.2,19.72,20.049999,183400,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2795,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2795},"2025-04-30",20.25,19.64,-0.405,-2,277200,{"date":2829,"open":2830,"high":2831,"low":2823,"close":2832,"change":451,"percent_change":683,"volume":2833,"transactions":9,"vwap":2832},"2025-04-29",20.625,20.83,20.265,137000,{"date":185,"open":2835,"high":2836,"low":2837,"close":2705,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2705},20.26,20.68,20.215,0.275,1.36,207600]