[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SARK":3,"homepage-market-summary":29,"stock-historical-SARK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SARK","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Investment Managers Series Trust II Tradr 1X Short Innovation Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6518,0.85233,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.34,22.45,23.385,22.275,22.74,0.6,2.64,151901.621073,35.67,526525.4750962829,8,1231,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},53.67,519361,189566794.249167,-54.71,"2025-04-24",[183,186,196,206,217,227,237,247,257,267,278,288,297,308,319,330,340,349,360,370,380,390,400,410,420,431,440,451,462,472,481,490,500,510,521,532,542,551,562,571,582,592,602,612,622,632,643,652,663,674,685,695,705,716,726,736,746,756,766,777,788,798,807,815,824,833,842,849,857,865,874,882,891,899,907,914,921,930,937,945,954,961,969,977,984,992,999,1004,1011,1016,1022,1028,1035,1042,1046,1053,1061,1067,1073,1080,1086,1091,1097,1106,1113,1121,1126,1133,1139,1145,1153,1159,1164,1172,1177,1183,1189,1196,1201,1208,1214,1222,1228,1237,1245,1252,1259,1267,1274,1283,1291,1300,1306,1315,1324,1333,1340,1348,1356,1364,1373,1379,1388,1395,1402,1410,1418,1426,1433,1440,1446,1453,1460,1468,1475,1483,1491,1499,1507,1515,1523,1531,1539,1546,1553,1560,1566,1572,1581,1588,1594,1602,1611,1617,1623,1629,1635,1642,1650,1656,1662,1669,1675,1681,1686,1691,1699,1706,1711,1718,1724,1731,1737,1745,1751,1758,1763,1770,1776,1785,1793,1800,1808,1815,1821,1826,1833,1840,1844,1848,1857,1865,1871,1876,1881,1890,1897,1903,1909,1917,1922,1926,1932,1938,1945,1952,1956,1962,1967,1973,1980,1986,1993,1998,2004,2010,2014,2020,2029,2034,2039,2047,2051,2056,2063,2068,2073,2077,2083,2090,2096,2102,2108,2115,2120,2124,2128,2133,2139,2143,2150,2155,2159,2165,2170,2176,2181,2189,2195,2204,2209,2214,2218,2224,2231,2238,2244,2252,2257,2263,2268,2275,2281,2289,2295,2301,2307,2311,2317,2323,2328,2334,2342,2347,2352,2360,2368,2377,2383,2388,2392,2399,2403,2407,2411,2416,2421,2427,2432,2439,2444,2451,2456,2462,2471,2478,2485,2493,2501,2510,2517,2525,2533,2538,2545,2551,2558,2566,2575,2583,2590,2598,2605,2613,2620,2629,2637,2645,2653,2661,2668,2674,2681,2689,2695,2702,2709,2715,2721,2726,2733,2739,2747,2755,2762,2770,2778,2786,2795,2802,2809,2815,2822,2829,2838],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1165,23.1471,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",23.42,23.47,22.7,-0.79,-3.36,116244.933261,1014,22.8947,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",23.53,23.66,23.11,-0.32,-1.34,152009.083922,517,23.3969,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",23.77,23.9,23.51,23.85,0.1193,0.5,67631.071146,511,23.699,{"date":218,"open":219,"high":220,"low":189,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",23.54,23.755,23.7307,0.0992,0.42,92905.64481,579,23.5981,{"date":228,"open":219,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",23.76,23.4,23.6315,-0.0678,-0.29,57995.988793,528,23.6424,{"date":238,"open":239,"high":240,"low":230,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",23.41,23.83,23.6993,0.4343,1.87,125438.580839,572,23.6485,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",22.88,23.5,23.265,0.234,1.02,163810.297778,1169,23.2376,{"date":258,"open":199,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",23.82,23.01,23.031,-0.559,-2.37,275246.467293,1328,23.2829,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",23.23,23.6,22.96,23.59,0.52,2.25,142344.34569,818,23.4408,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",23.29,23.0104,23.07,-0.2378,-1.02,129297.944251,1127,23.0919,{"date":289,"open":250,"high":219,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",23.25,23.3078,-0.6922,-2.88,104247.928493,1214,23.3466,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",24.2,24.32,23.94,24,-0.34,-1.4,78123.739268,978,24.1218,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",24.76,24.905,24.29,24.34,-1.2,-4.7,118648.191812,1052,24.4677,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",25.2,25.83,25.11,25.54,0.11,0.43,127693.493769,1066,25.4536,{"date":331,"open":332,"high":333,"low":321,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",25.27,25.55,25.43,0.3979,1.59,155119.908365,1118,25.4232,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":202,"volume":346,"transactions":347,"vwap":348},"2026-09-14",25.73,24.89,25.0321,-0.3388,173250.524625,982,25.2702,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",25.07,25.39,25.02,25.3709,-0.1699,-0.67,108196.714882,781,25.2606,{"date":361,"open":362,"high":363,"low":321,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",25.72,25.74,25.5408,0.4408,1.76,245470.21067,1399,25.4334,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":58,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",24.7,25.14,24.63,25.1,1.83,171441.071071,1143,24.9493,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":151,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",24.77,24.87,24.47,24.65,0.16,66100.987765,792,24.6369,{"date":391,"open":392,"high":382,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",24.62,24.51,24.61,0.25,1.03,110815.027927,726,24.6357,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",25.15,24.33,24.36,-1.1808,-4.62,248621.289685,1458,24.5348,{"date":411,"open":412,"high":413,"low":414,"close":364,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",25.52,25.77,25.34,-0.0192,-0.08,174743.79982,845,25.5647,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",25.36,25.7,25.26,25.56,0.66,2.65,89222.864776,773,25.4352,{"date":432,"open":433,"high":433,"low":383,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",25.49,24.9,-0.35,-1.39,138239.945983,742,25.2398,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",24.55,25.29,24.52,25.25,0.8695,3.57,107920.932502,1077,25.0379,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",24.74,24.78,24.285,24.3805,-0.4695,-1.89,109600.673827,951,24.3665,{"date":463,"open":464,"high":465,"low":372,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",24.94,25.06,24.85,0.1734,0.7,56342.724377,958,24.8723,{"date":473,"open":321,"high":424,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",24.5423,24.6766,-0.7588,-2.98,159143.12315,1012,24.7178,{"date":482,"open":466,"high":483,"low":466,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",25.47,25.4354,0.6668,2.69,121947.545645,848,25.301,{"date":491,"open":445,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",25.4299,24.7199,24.7686,-0.9514,-3.7,179763.240125,1227,24.9274,{"date":501,"open":502,"high":503,"low":504,"close":362,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",25.65,25.89,25.48,0.0344,0.13,105619.195573,967,25.6631,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",26.51,26.63,25.66,25.6856,-1.3744,-5.08,253396.157518,1386,26.0688,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",26.82,27.12,26.66,27.06,0.7972,3.04,214258.142907,1023,26.9376,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",26.52,26.1,26.2628,-0.1972,-0.75,64920.527721,649,26.2225,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":223,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",26.05,26.58,26.46,1.61,155451.855815,1006,26.4578,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",26.34,26.37,25.9,26.04,-0.39,-1.48,112168.142497,1223,26.117,{"date":563,"open":564,"high":525,"low":565,"close":566,"change":567,"percent_change":171,"volume":568,"transactions":569,"vwap":570},"2026-08-12",26.29,26.18,26.43,-0.19,114963.383352,801,26.5353,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",26.72,26.9,26.4682,26.62,-0.0698,-0.26,55599.096286,557,26.6714,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",27.09,26.65,26.6898,-0.3397,-1.26,122169.349592,925,26.7815,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",27.93,27.01,27.0295,-1.4005,-4.93,241585.58411,1819,27.4239,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":87,"volume":609,"transactions":610,"vwap":611},"2026-08-06",28.64,28.705,28.1,28.43,0.2086,137373.185286,882,28.4174,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":468,"volume":619,"transactions":620,"vwap":621},"2026-08-05",28.08,28.25,27.81,28.2214,0.197,63531.176785,622,28.0972,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",28.85,27.9,28.0244,-1.2856,-4.39,171448.986457,1412,28.3731,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",30.42,30.7,29.25,29.31,-0.99,-3.27,142084.946914,1230,29.54,{"date":644,"open":642,"high":645,"low":642,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",30.83,30.3,0.7045,2.38,280943.554411,1980,30.3848,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",30.13,30.425,29.58,29.5955,-1.0645,-3.47,114189.736287,1783,29.9365,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",29.94,30.7391,29.71,30.66,0.82,2.75,192878.814289,1976,30.2966,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",30.17,30.79,29.74,29.84,0.0185,0.06,173953.944913,1525,30.3256,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":638,"volume":692,"transactions":693,"vwap":694},"2026-07-27",29.64,30.37,29.29,29.8215,-0.2985,203019.063091,1772,29.9733,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":486,"volume":702,"transactions":703,"vwap":704},"2026-07-24",29.36,30.25,29.3,30.12,0.79,207403.018035,1784,30.0013,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",29.14,29.57,28.79,29.33,0.8537,3,156153.512442,1226,29.1767,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":215,"vwap":725},"2026-07-22",28.04,28.52,27.94,28.4763,0.6363,2.29,50225.551707,28.2855,{"date":727,"open":728,"high":729,"low":616,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",28.62,28.66,27.84,-1.1223,-3.88,97090.865344,1007,28.0511,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":136,"volume":743,"transactions":744,"vwap":745},"2026-07-20",28.51,29.05,28.505,28.9623,0.1323,186908.370893,1590,28.8391,{"date":747,"open":748,"high":710,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",28.98,28.4593,28.83,0.5456,1.93,123284.658915,920,28.9012,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",27.58,28.418,28.2844,1.0116,3.71,142194.376494,953,27.9879,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",27.11,27.659,26.9001,27.2728,-0.0112,-0.04,75925.248211,589,27.3252,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",27.61,27.73,27.25,27.284,-0.4403,-1.59,105058.163052,700,27.4323,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",27.32,27.88,27.7243,0.6543,2.42,103715.722877,1083,27.5895,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",26.36,27.35,26.24,27.07,0.411,1.54,122300,{"date":808,"open":595,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",27.155,26.53,26.659,-0.491,-1.81,109400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",27.24,27.654,27.030001,27.15,0.377,1.41,296600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",26.11,26.98,26.01,26.773,0.727,2.79,418300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",26.7,26.92,25.794,26.046,-0.738,-2.76,196200,{"date":843,"open":802,"high":584,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",25.94,26.784,0.169,0.63,156100,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",27.16,26.3,26.615,-0.331,-1.23,158600,{"date":858,"open":524,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",27.38,26.91,26.946,-0.044,-0.16,128500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",27.6,27.97,26.97,26.99,-0.93,-3.33,239100,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",28.99,27.62,27.92,-0.53,-1.86,156500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",28.059999,28.77,28.040001,28.45,0.053,0.19,160000,{"date":892,"open":893,"high":719,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",28.37,27.91,28.397,0.022,0.08,93600,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",28.6,27.8,28.375,0.565,2.03,220200,{"date":908,"open":781,"high":909,"low":910,"close":616,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":616},"2026-06-22",27.85,26.87,0.57,2.09,208600,{"date":915,"open":916,"high":917,"low":851,"close":817,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":817},"2026-06-18",27.44,27.72,-0.55,-1.98,108500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",27.59,27.87,26.85,27.79,0.2,0.72,467900,{"date":931,"open":932,"high":933,"low":768,"close":923,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":923},"2026-06-16",27.4,27.71,0.163,0.59,174300,{"date":938,"open":939,"high":594,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",27.89,27.22,27.427,-1.493,-5.16,234900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",28.91,29.38,28.73,28.92,0.03,0.1,322900,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":496,"volume":960,"transactions":9,"vwap":958},"2026-06-11",29.82,30.22,28.89,-1.11,298300,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-06-10",29.66,30,28.82,0.76,2.6,473300,{"date":970,"open":729,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",30.32,28.29,29.24,0.39,1.35,521400,{"date":978,"open":979,"high":980,"low":979,"close":624,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":624},"2026-06-08",28.68,29.19,-0.59,-2,182700,{"date":985,"open":986,"high":987,"low":878,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",27.99,29.735,29.44,1.96,7.13,652900,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":65,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-04",28.3,27.14,27.48,-2.55,218900,{"date":1000,"open":1001,"high":893,"low":1001,"close":1002,"change":847,"percent_change":723,"volume":1003,"transactions":9,"vwap":1002},"2026-06-03",27.83,28.2,229700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":326,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",27.31,27.735,27.57,1.58,89000,{"date":1012,"open":1013,"high":1014,"low":925,"close":995,"change":88,"percent_change":669,"volume":1015,"transactions":9,"vwap":995},"2026-06-01",27.21,27.55,100800,{"date":1017,"open":803,"high":1018,"low":1019,"close":836,"change":1020,"percent_change":871,"volume":1021,"transactions":9,"vwap":836},"2026-05-29",27.54,26.73,-0.252,171500,{"date":1023,"open":1024,"high":719,"low":524,"close":1025,"change":1026,"percent_change":1027,"volume":983,"transactions":9,"vwap":1025},"2026-05-28",28.33,27.172,-1.147,-4.05,{"date":1029,"open":1030,"high":604,"low":1031,"close":1032,"change":578,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",28.44,28.16,28.319,-0.91,92800,{"date":1036,"open":1037,"high":965,"low":893,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",28.42,28.579,-0.311,-1.08,313100,{"date":1043,"open":901,"high":950,"low":1044,"close":958,"change":951,"percent_change":952,"volume":1045,"transactions":9,"vwap":958},"2026-05-22",28.39,306800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1033,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",29.42,28.7,28.86,-0.265,192400,{"date":1054,"open":656,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",29.98,29.059999,29.125,-0.815,-2.72,230000,{"date":1062,"open":679,"high":1063,"low":687,"close":665,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":665},"2026-05-19",30.26,0.27,0.91,182200,{"date":1068,"open":642,"high":964,"low":1069,"close":1070,"change":889,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-18",29.08,29.67,0.64,207700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":253,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",29.030001,29.48,28.96,3.58,631400,{"date":1081,"open":719,"high":1082,"low":720,"close":1083,"change":1084,"percent_change":395,"volume":1085,"transactions":9,"vwap":1083},"2026-05-14",28.819,28.46,0.07,319500,{"date":1087,"open":1088,"high":750,"low":606,"close":1044,"change":1089,"percent_change":223,"volume":1090,"transactions":9,"vwap":1044},"2026-05-13",28.21,0.12,150500,{"date":1092,"open":902,"high":1050,"low":1093,"close":1094,"change":935,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",27.784,28.27,2.13,423900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",28.049999,28.255,27.41,27.68,-0.3,-1.07,216700,{"date":1107,"open":1002,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",28.71,27.98,-0.37,-1.31,117600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":44,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-07",27.86,28.65,27.78,28.35,1.72,621600,{"date":1122,"open":1123,"high":1124,"low":902,"close":924,"change":1104,"percent_change":496,"volume":1125,"transactions":9,"vwap":924},"2026-05-06",28.61,28.72,178900,{"date":1127,"open":1128,"high":1075,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",28.26,28.94,0.601,2.12,258200,{"date":1134,"open":1116,"high":1124,"low":1099,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",28.339,-0.511,-1.77,311400,{"date":1140,"open":1141,"high":1142,"low":979,"close":624,"change":201,"percent_change":1143,"volume":1144,"transactions":9,"vwap":624},"2026-05-01",29.28,29.37,-1.1,193800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":659,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",29.9,30.08,29.09,29.17,-1.05,486600,{"date":1154,"open":1147,"high":1155,"low":679,"close":957,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":957},"2026-04-29",30.48,0.85,2.89,189300,{"date":1160,"open":988,"high":667,"low":1161,"close":1142,"change":223,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1142},"2026-04-28",29.15,1.45,256100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":416,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",29.105,29.18,28.76,28.95,-0.28,149300,{"date":1173,"open":1174,"high":707,"low":1174,"close":1075,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1075},"2026-04-24",28.56,0,264600,{"date":1178,"open":994,"high":1179,"low":972,"close":1075,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1075},"2026-04-23",29.51,0.99,3.53,659200,{"date":1184,"open":1128,"high":1185,"low":625,"close":886,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":886},"2026-04-22",28.28,-0.63,-2.2,267500,{"date":1190,"open":1115,"high":1191,"low":1192,"close":1193,"change":95,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",28.785,27.762,28.67,1.81,339000,{"date":1197,"open":1198,"high":728,"low":1199,"close":1031,"change":325,"percent_change":974,"volume":1200,"transactions":9,"vwap":1031},"2026-04-20",28.24,27.982,336500,{"date":1202,"open":1203,"high":1204,"low":923,"close":1099,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1099},"2026-04-17",28,28.22,-0.76,-2.64,673700,{"date":1209,"open":1044,"high":1210,"low":1044,"close":1211,"change":952,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",29.35,28.81,0.35,501500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1108,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1108},"2026-04-15",29.52,29.555,28.698,-1.03,-3.46,450200,{"date":1223,"open":1224,"high":634,"low":1225,"close":678,"change":855,"percent_change":1226,"volume":1227,"transactions":9,"vwap":678},"2026-04-14",30.28,29.6,-3.97,522000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",32.31,32.405,30.96,30.97,-1.36,-4.21,608600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":416,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",31.98,32.49,31.94,32.33,-0.25,240500,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":468,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-09",31.82,32.63,32.41,2.21,334900,{"date":1253,"open":1254,"high":1255,"low":688,"close":1256,"change":1257,"percent_change":997,"volume":1258,"transactions":9,"vwap":1256},"2026-04-08",30.54,32.060001,31.71,-0.83,530200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":681,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-07",32.84,33.47,32.485,32.54,0.18,558200,{"date":1268,"open":1249,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1110,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",32.73,32.07,32.48,-0.12,452000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",33.63,33.99,32.42,32.6,-0.14,-0.43,637000,{"date":1284,"open":1278,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",32.87,32.16,32.74,-0.4,-1.21,778600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",34.58,34.68,32.98,33.14,-2.22,-6.28,1572100,{"date":1301,"open":1302,"high":25,"low":1302,"close":1303,"change":37,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",34.34,35.36,1.67,748800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",33.87,34.93,33.81,34.78,1.37,4.1,1463100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",32.68,33.43,32.2,33.41,1.16,3.6,695300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",31.89,32.36,31.43,32.25,-0.44,-1.35,455600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":966,"percent_change":648,"volume":1339,"transactions":9,"vwap":1338},"2026-03-24",32.15,32.99,31.92,32.69,700300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",32.24,31.4,31.93,-0.7,-2.15,856800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1248,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1248},"2026-03-20",31.99,33.0099983,31.835,0.877,2.76,1024700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":58,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",32.37,32.505,31.395,31.753,0.143,931900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",31.21,31.63,30.91,31.61,0.699,2.26,400100,{"date":1374,"open":1375,"high":1375,"low":635,"close":1376,"change":1377,"percent_change":304,"volume":1378,"transactions":9,"vwap":1376},"2026-03-17",31.44,30.911,-0.439,614900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",31.53,31.7,31.105,31.35,-0.88,-2.73,496900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":889,"percent_change":935,"volume":1394,"transactions":9,"vwap":1393},"2026-03-13",31.62,32.34,31.315,32.23,488000,{"date":1396,"open":1328,"high":1397,"low":1398,"close":1399,"change":1180,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",32.084999,31.22,32.040001,3.19,468200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":863,"volume":1409,"transactions":9,"vwap":1407},"2026-03-11",30.82,31.255,30.58,31.049999,-0.05,254000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1071,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-10",30.41,31.126,30.395,31.1,2.1,326000,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-09",31.73,30.36,30.46,-0.81,-2.59,846200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1071,"percent_change":912,"volume":1432,"transactions":9,"vwap":1431},"2026-03-06",31.45,31.5,30.93,31.27,554600,{"date":1434,"open":1435,"high":1407,"low":1436,"close":1437,"change":1438,"percent_change":253,"volume":1439,"transactions":9,"vwap":1437},"2026-03-05",30.65,29.931,30.63,0.31,801200,{"date":1441,"open":1442,"high":1443,"low":1148,"close":971,"change":1151,"percent_change":1444,"volume":1445,"transactions":9,"vwap":971},"2026-03-04",30.81,31.030001,-3.35,927400,{"date":1447,"open":1448,"high":1449,"low":1233,"close":1450,"change":966,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-03",31.65,32.369,31.37,2.48,1110500,{"date":1454,"open":1455,"high":1456,"low":1406,"close":1457,"change":879,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-02",31.84,32.02,30.61,-1.7,565800,{"date":1461,"open":1462,"high":1463,"low":1233,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-27",31.24,31.52,31.14,0.69,2.27,686600,{"date":1469,"open":1443,"high":1470,"low":1471,"close":1472,"change":1288,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-26",31.41,30.43,30.45,-1.3,793100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":65,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-25",31,31.11,30.64,30.85,-2.28,794900,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",32.55,31.47,31.57,-0.94,-2.89,614800,{"date":1492,"open":1342,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",32.91,32.21,32.51,0.627,1.97,577400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1212,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",31.86,32.12,31.3,31.883,1.11,692600,{"date":1508,"open":1456,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",32.22,31.49,31.533,-0.317,-1,381800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":356,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-18",32.35,32.47,31.362,31.85,-2.06,802000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":951,"volume":1530,"transactions":9,"vwap":1528},"2026-02-17",32.86,33.33,32.11,32.52,0.01,446300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1495,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1495},"2026-02-13",32.97,33.13,31.959,-0.78,-2.34,862900,{"date":1540,"open":1350,"high":1541,"low":1350,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-12",33.77,33.29,1.01,3.13,1081200,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":905,"volume":1552,"transactions":9,"vwap":1550},"2026-02-11",31.38,32.94,32.28,0.641,745800,{"date":1554,"open":1390,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":88,"volume":1559,"transactions":9,"vwap":1557},"2026-02-10",31.703,31.16,31.639,0.069,526200,{"date":1561,"open":1562,"high":1317,"low":1548,"close":1487,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1487},"2026-02-09",32.5,-0.95,-2.92,568800,{"date":1567,"open":1568,"high":1569,"low":1249,"close":1528,"change":1570,"percent_change":1298,"volume":1571,"transactions":9,"vwap":1528},"2026-02-06",33.61,33.78,-2.18,928400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-05",33.65,34.8,33.11,34.7,1.779,5.4,1010700,{"date":1582,"open":1256,"high":1583,"low":1256,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",33.538,32.921,1.411,4.48,1023700,{"date":1589,"open":635,"high":1590,"low":1591,"close":1592,"change":213,"percent_change":547,"volume":1593,"transactions":9,"vwap":1592},"2026-02-03",32.159,30.646,31.51,824200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1065,"volume":1601,"transactions":9,"vwap":1599},"2026-02-02",31.08,31.28,30.68,31.01,0.28,434600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-30",30.15,31.007,29.881,30.73,0.94,3.16,546800,{"date":1612,"open":710,"high":1613,"low":710,"close":1614,"change":158,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-29",30.315,29.79,1.88,1015900,{"date":1618,"open":1619,"high":948,"low":1619,"close":973,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":973},"2026-01-28",28.69,0.33,1.14,573000,{"date":1624,"open":1625,"high":1069,"low":1625,"close":947,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":947},"2026-01-27",28.63,-0.006,-0.02,330000,{"date":1630,"open":1050,"high":876,"low":1631,"close":1632,"change":1633,"percent_change":1543,"volume":1634,"transactions":9,"vwap":1632},"2026-01-26",28.625,28.916,0.289,176900,{"date":1636,"open":1088,"high":1637,"low":1088,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-23",28.715,28.627,0.506,1.8,270600,{"date":1643,"open":1037,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-22",28.695,28.030001,28.121,-0.689,-2.39,489300,{"date":1651,"open":1652,"high":1653,"low":901,"close":1211,"change":1288,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1211},"2026-01-21",29.1,29.545,-1.37,792000,{"date":1657,"open":1658,"high":1141,"low":1659,"close":1660,"change":1156,"percent_change":712,"volume":1661,"transactions":9,"vwap":1660},"2026-01-20",29.16,28.745,29.21,528600,{"date":1663,"open":1664,"high":1665,"low":886,"close":1666,"change":889,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-16",28.07,28.47,28.36,0.67,342000,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1600,"percent_change":174,"volume":1674,"transactions":9,"vwap":1673},"2026-01-15",27.64,28.34,28.17,422600,{"date":1676,"open":1677,"high":1678,"low":902,"close":939,"change":1679,"percent_change":1089,"volume":1680,"transactions":9,"vwap":939},"2026-01-14",27.95,28.205,0.034,295900,{"date":1682,"open":720,"high":994,"low":933,"close":1683,"change":1684,"percent_change":1423,"volume":1685,"transactions":9,"vwap":1683},"2026-01-13",27.856,-0.227,422400,{"date":1687,"open":729,"high":1124,"low":868,"close":1688,"change":1689,"percent_change":1059,"volume":1690,"transactions":9,"vwap":1688},"2026-01-12",28.083,-0.786,824400,{"date":1692,"open":1116,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-09",29.11,28.5,28.869,0.091,0.32,671000,{"date":1700,"open":1116,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":87,"volume":1705,"transactions":9,"vwap":1703},"2026-01-08",29,28.58,28.778,0.212,464100,{"date":1707,"open":1708,"high":728,"low":972,"close":1709,"change":395,"percent_change":1710,"volume":953,"transactions":9,"vwap":1709},"2026-01-07",28.4,28.566,0.88,{"date":1712,"open":1713,"high":949,"low":615,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-06",28.53,28.316,-0.154,-0.54,643700,{"date":1719,"open":1720,"high":707,"low":1708,"close":1665,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1665},"2026-01-05",29.13,-1.17,-3.95,805800,{"date":1725,"open":963,"high":1726,"low":1727,"close":687,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":687},"2026-01-02",30.07,29.56,-0.61,-2.02,555100,{"date":1732,"open":1733,"high":698,"low":1733,"close":698,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":698},"2025-12-31",29.83,0.423,1.42,282200,{"date":1738,"open":1076,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-30",29.835,29.46,29.827,0.263,0.89,253900,{"date":1746,"open":1048,"high":687,"low":1167,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-29",29.564,0.406,1.39,298500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":396,"volume":1757,"transactions":9,"vwap":1755},"2025-12-26",28.84,29.39,29.158,0.298,394100,{"date":1759,"open":1753,"high":1760,"low":750,"close":1050,"change":1761,"percent_change":1408,"volume":1762,"transactions":9,"vwap":1050},"2025-12-24",29.12,-0.015,305200,{"date":1764,"open":1193,"high":1658,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-23",28.661,28.875,-0.505,-1.72,224000,{"date":1771,"open":1754,"high":1772,"low":1069,"close":948,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":948},"2025-12-22",29.53,-0.463,-1.55,306200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-19",30.049999,30.185,29.697,29.843,-0.687,-2.25,353100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1721,"volume":1792,"transactions":9,"vwap":1790},"2025-12-18",30.14,30.59,29.752,30.53,-0.36,850700,{"date":1794,"open":1733,"high":1368,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-17",29.495,30.89,0.932,3.11,1399400,{"date":1801,"open":1802,"high":1422,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-16",30.44,29.91,29.958,-0.352,-1.16,585600,{"date":1809,"open":963,"high":1810,"low":1811,"close":1812,"change":58,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-15",30.34,29.49,30.31,1.51,1251600,{"date":1816,"open":637,"high":1817,"low":1149,"close":1818,"change":1819,"percent_change":1131,"volume":1820,"transactions":9,"vwap":1818},"2025-12-12",30.21,29.86,0.62,1115300,{"date":1822,"open":1161,"high":1070,"low":1760,"close":973,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":973},"2025-12-11",0.38,1.32,1202900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1050,"change":1831,"percent_change":191,"volume":1832,"transactions":9,"vwap":1050},"2025-12-10",29.23,29.43,28.59,-0.23,872200,{"date":1834,"open":1772,"high":1835,"low":1836,"close":1149,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1149},"2025-12-09",29.59,28.9,-0.2,-0.68,853800,{"date":1841,"open":1075,"high":1772,"low":1842,"close":689,"change":1175,"percent_change":1175,"volume":1843,"transactions":9,"vwap":689},"2025-12-08",28.975,529300,{"date":1845,"open":1652,"high":1754,"low":876,"close":689,"change":1064,"percent_change":1846,"volume":1847,"transactions":9,"vwap":689},"2025-12-05",0.93,731500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-04",29.69,29.983,28.985,29.02,-0.717,-2.41,966800,{"date":1858,"open":1859,"high":1480,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",30.71,29.7,29.737,-0.983,-3.2,464500,{"date":1866,"open":1457,"high":1442,"low":1867,"close":1868,"change":1170,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-02",30.23,30.72,-0.9,642700,{"date":1872,"open":1873,"high":1366,"low":1598,"close":1477,"change":1874,"percent_change":1451,"volume":1875,"transactions":9,"vwap":1477},"2025-12-01",30.92,0.75,942200,{"date":1877,"open":688,"high":1435,"low":1878,"close":698,"change":1879,"percent_change":558,"volume":1880,"transactions":9,"vwap":698},"2025-11-28",30.19,-0.453,236500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-26",30.88,31.09,30.6,30.703,-0.487,-1.56,494000,{"date":1891,"open":1892,"high":1494,"low":1893,"close":1894,"change":1895,"percent_change":356,"volume":1896,"transactions":9,"vwap":1894},"2025-11-25",31.66,31.125,31.19,-0.21,603300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1343,"change":784,"percent_change":1902,"volume":1474,"transactions":9,"vwap":1343},"2025-11-24",32.58,32.7,31.33,-4.82,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1336,"change":191,"percent_change":1537,"volume":1908,"transactions":9,"vwap":1336},"2025-11-21",33.67,34.319,32.514,1256800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1569,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1569},"2025-11-20",31.64,33.845,31.36,1.23,3.78,2488500,{"date":1918,"open":1919,"high":1920,"low":1350,"close":1485,"change":889,"percent_change":935,"volume":1921,"transactions":9,"vwap":1485},"2025-11-19",32.32,33.060001,803500,{"date":1923,"open":1924,"high":1295,"low":1344,"close":1327,"change":889,"percent_change":935,"volume":1925,"transactions":9,"vwap":1327},"2025-11-18",32.53,2501600,{"date":1927,"open":1337,"high":1928,"low":1429,"close":1929,"change":847,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-17",32.585,32.17,2,1590700,{"date":1933,"open":1485,"high":1934,"low":1443,"close":1935,"change":1936,"percent_change":386,"volume":1937,"transactions":9,"vwap":1935},"2025-11-14",32.66,31.54,0.05,1271800,{"date":1939,"open":971,"high":1940,"low":1941,"close":1510,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1510},"2025-11-13",31.675,30.295,1.56,5.21,1862900,{"date":1946,"open":642,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1710,"volume":1951,"transactions":9,"vwap":1949},"2025-11-12",30.155,29.4,29.93,0.26,1303800,{"date":1953,"open":1954,"high":665,"low":1179,"close":1070,"change":395,"percent_change":1156,"volume":1955,"transactions":9,"vwap":1070},"2025-11-11",29.68,894300,{"date":1957,"open":707,"high":1958,"low":1720,"close":1048,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1048},"2025-11-10",29.65,-0.73,-2.42,1202500,{"date":1963,"open":1796,"high":1375,"low":1964,"close":1604,"change":1936,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1604},"2025-11-07",30.135,0.17,1798100,{"date":1968,"open":709,"high":1867,"low":709,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-06",30.1,1.327,4.61,2120900,{"date":1974,"open":876,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1888,"volume":1979,"transactions":9,"vwap":1977},"2025-11-05",29.404,28.54,28.773,-0.457,784400,{"date":1981,"open":1168,"high":1982,"low":1185,"close":1828,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1828},"2025-11-04",29.26,1.48,5.33,1332900,{"date":1987,"open":1988,"high":1204,"low":1989,"close":1990,"change":1265,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-03",27.52,27.475,27.75,0.65,561400,{"date":1994,"open":1673,"high":1673,"low":817,"close":1008,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1008},"2025-10-31",-1.09,-3.8,932800,{"date":1999,"open":2000,"high":729,"low":878,"close":729,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":729},"2025-10-30",28.13,1.22,4.45,1075200,{"date":2005,"open":932,"high":2006,"low":2007,"close":916,"change":2008,"percent_change":1791,"volume":2009,"transactions":9,"vwap":916},"2025-10-29",27.935,27.23,-0.1,1280300,{"date":2011,"open":2007,"high":758,"low":2007,"close":1018,"change":1950,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1018},"2025-10-28",0.95,522800,{"date":2015,"open":2016,"high":779,"low":2017,"close":2018,"change":1243,"percent_change":1033,"volume":2019,"transactions":9,"vwap":2018},"2025-10-27",27.33,27.1,27.28,802600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-24",27.47,27.65,27.36,27.53,-0.42,-1.5,575600,{"date":2030,"open":2031,"high":2032,"low":2006,"close":1677,"change":1257,"percent_change":293,"volume":2033,"transactions":9,"vwap":1677},"2025-10-23",28.75,28.87,1066900,{"date":2035,"open":986,"high":2036,"low":625,"close":2037,"change":396,"percent_change":762,"volume":2038,"transactions":9,"vwap":2037},"2025-10-22",29.384,28.78,1754900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1990,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1990},"2025-10-21",27.5,27.82,27.365,0.4,1.46,661000,{"date":2048,"open":1664,"high":1664,"low":2049,"close":801,"change":314,"percent_change":2050,"volume":1955,"transactions":9,"vwap":801},"2025-10-20",27.18,-4.2,{"date":2052,"open":1211,"high":1056,"low":2053,"close":2054,"change":1965,"percent_change":22,"volume":2055,"transactions":9,"vwap":2054},"2025-10-17",28.32,28.55,1096900,{"date":2057,"open":1988,"high":2058,"low":2059,"close":2060,"change":1991,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-16",28.545,27.385,28.38,2.34,1796100,{"date":2064,"open":2065,"high":893,"low":2066,"close":780,"change":1728,"percent_change":1346,"volume":2067,"transactions":9,"vwap":780},"2025-10-15",27.74,27.34,1162400,{"date":2069,"open":709,"high":2070,"low":2071,"close":1672,"change":106,"percent_change":1156,"volume":2072,"transactions":9,"vwap":1672},"2025-10-14",29.315,27.845,1438800,{"date":2074,"open":926,"high":1083,"low":2075,"close":606,"change":303,"percent_change":314,"volume":2076,"transactions":9,"vwap":606},"2025-10-13",27.77,1094800,{"date":2078,"open":925,"high":1830,"low":2079,"close":1030,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1030},"2025-10-10",26.74,1.49,5.53,3022700,{"date":2084,"open":2085,"high":2007,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-09",26.75,26.95,0.23,0.86,941900,{"date":2091,"open":867,"high":924,"low":2092,"close":573,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":573},"2025-10-08",26.68,-1.04,-3.75,1644800,{"date":2097,"open":2098,"high":1677,"low":595,"close":2099,"change":426,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-07",27.049999,27.76,2.44,1310300,{"date":2103,"open":2104,"high":1671,"low":870,"close":2017,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2017},"2025-10-06",27.26,-0.92,-3.28,1284600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":927,"percent_change":928,"volume":2114,"transactions":9,"vwap":2113},"2025-10-03",27.7,28.41,27.67,28.02,1256300,{"date":2116,"open":1109,"high":1030,"low":2117,"close":2042,"change":1345,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2042},"2025-10-02",27.765,-2.45,1030500,{"date":2121,"open":748,"high":2122,"low":1185,"close":719,"change":111,"percent_change":981,"volume":2123,"transactions":9,"vwap":719},"2025-10-01",28.992,982900,{"date":2125,"open":2126,"high":1660,"low":719,"close":1619,"change":863,"percent_change":918,"volume":2127,"transactions":9,"vwap":1619},"2025-09-30",29.040001,976700,{"date":2129,"open":1740,"high":2130,"low":750,"close":624,"change":1151,"percent_change":2131,"volume":2132,"transactions":9,"vwap":624},"2025-09-29",29.645,-3.51,1017900,{"date":2134,"open":1969,"high":1437,"low":2135,"close":1147,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1147},"2025-09-26",29.87,-0.52,-1.71,1240800,{"date":2140,"open":1472,"high":1599,"low":1787,"close":634,"change":847,"percent_change":2141,"volume":2142,"transactions":9,"vwap":634},"2025-09-25",2.11,1632100,{"date":2144,"open":2145,"high":2146,"low":1210,"close":1614,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1614},"2025-09-24",29.45,29.96,0.09,0.3,851100,{"date":2151,"open":1161,"high":2152,"low":707,"close":1860,"change":1438,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1860},"2025-09-23",29.875,1.05,887800,{"date":2156,"open":1210,"high":2157,"low":1652,"close":1754,"change":952,"percent_change":80,"volume":2158,"transactions":9,"vwap":1754},"2025-09-22",29.55,1021000,{"date":2160,"open":2161,"high":1216,"low":1075,"close":689,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":689},"2025-09-19",29.41,-0.62,-2.07,1109400,{"date":2166,"open":1412,"high":1155,"low":956,"close":1803,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1803},"2025-09-18",-0.945,-3.06,583000,{"date":2171,"open":677,"high":1463,"low":1155,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-17",30.855,0.135,0.44,1239600,{"date":2177,"open":1477,"high":1450,"low":1598,"close":1868,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1868},"2025-09-16",-0.48,-1.54,818300,{"date":2182,"open":2183,"high":2184,"low":1415,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-15",31.26,31.48,31.2,-0.46,-1.45,484200,{"date":2190,"open":1448,"high":2191,"low":1369,"close":1892,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1892},"2025-09-12",31.942,-0.13,-0.41,410500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-11",32.72,32.837,31.75,31.79,-1.15,-3.49,761900,{"date":2205,"open":1335,"high":2206,"low":1335,"close":1549,"change":223,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1549},"2025-09-10",33.049999,1.29,344900,{"date":2210,"open":1934,"high":2211,"low":1249,"close":1528,"change":1895,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1528},"2025-09-09",33.02,-0.64,374700,{"date":2215,"open":2216,"high":1285,"low":1271,"close":1269,"change":233,"percent_change":1385,"volume":2217,"transactions":9,"vwap":1269},"2025-09-08",32.62,345400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2211,"change":863,"percent_change":2178,"volume":2223,"transactions":9,"vwap":2211},"2025-09-05",32.79,33.79,32.65,1180900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":773,"percent_change":1272,"volume":2230,"transactions":9,"vwap":2229},"2025-09-04",33.34,33.735,33.155,33.18,390300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2233,"change":2236,"percent_change":1716,"volume":2237,"transactions":9,"vwap":2233},"2025-09-03",33.22,33.49,32.9,-0.18,410400,{"date":2239,"open":1277,"high":2240,"low":2241,"close":2242,"change":106,"percent_change":928,"volume":2243,"transactions":9,"vwap":2242},"2025-09-02",34.28,33.25,33.4,463000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2174,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-29",32.81,33.35,32.71,33.16,1.34,503200,{"date":2253,"open":2254,"high":2255,"low":1271,"close":2197,"change":1837,"percent_change":1728,"volume":2256,"transactions":9,"vwap":2197},"2025-08-28",32.75,32.89,470300,{"date":2258,"open":1279,"high":2259,"low":1279,"close":2260,"change":2148,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-27",33.080002,32.92,0.92,307500,{"date":2264,"open":2265,"high":1336,"low":2266,"close":2216,"change":578,"percent_change":191,"volume":2267,"transactions":9,"vwap":2216},"2025-08-26",32.83,32.59,302200,{"date":2269,"open":1279,"high":1351,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-25",32.45,32.88,0.41,1.26,580300,{"date":2276,"open":2277,"high":1277,"low":1502,"close":1518,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1518},"2025-08-22",33.83,-1.419,-4.19,1192500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1697,"volume":2288,"transactions":9,"vwap":2286},"2025-08-21",34.09,34.23,33.64,33.889,0.109,798300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1569,"change":81,"percent_change":223,"volume":2294,"transactions":9,"vwap":1569},"2025-08-20",33.94,34.9,33.69,1158500,{"date":2296,"open":1358,"high":2297,"low":1358,"close":2285,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2285},"2025-08-19",33.68,1.317,4.07,907400,{"date":2302,"open":2216,"high":1285,"low":1393,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-18",32.323,-0.087,-0.27,336600,{"date":2308,"open":2270,"high":2197,"low":1230,"close":1249,"change":1936,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1249},"2025-08-15",0.15,350300,{"date":2312,"open":1327,"high":2313,"low":2314,"close":1327,"change":1438,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1327},"2025-08-14",32.699,32.029999,0.97,431100,{"date":2318,"open":1929,"high":2319,"low":1911,"close":2320,"change":2026,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-13",32.306,32.049999,-1.29,567700,{"date":2324,"open":1562,"high":2325,"low":2326,"close":1518,"change":356,"percent_change":1729,"volume":2327,"transactions":9,"vwap":1518},"2025-08-12",33.09,32.445,485600,{"date":2329,"open":2330,"high":2229,"low":2331,"close":1296,"change":1837,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1296},"2025-08-11",33.07,32.395,-0.6,546600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2226,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2226},"2025-08-08",33.3,33.6,33.2,-0.15,-0.45,338400,{"date":2343,"open":2249,"high":2344,"low":2345,"close":2234,"change":1272,"percent_change":1791,"volume":2346,"transactions":9,"vwap":2234},"2025-08-07",34.02,33.084999,839100,{"date":2348,"open":2349,"high":2350,"low":1568,"close":1568,"change":1345,"percent_change":2351,"volume":2310,"transactions":9,"vwap":1568},"2025-08-06",34.25,34.36,-2.04,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":326,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-05",34,34.47,33.89,34.31,1.27,543100,{"date":2361,"open":2362,"high":2363,"low":1308,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-04",34.61,34.88,33.88,-1.18,-3.37,528800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-01",34.5,35.4,34.48,35.060001,1.89,5.7,1954700,{"date":2378,"open":1899,"high":2379,"low":2380,"close":2381,"change":681,"percent_change":1265,"volume":2382,"transactions":9,"vwap":2381},"2025-07-31",33.365,32.38,33.17,1052900,{"date":2384,"open":2385,"high":2386,"low":1287,"close":1576,"change":557,"percent_change":1806,"volume":2387,"transactions":9,"vwap":1576},"2025-07-30",33.27,33.5,1341300,{"date":2389,"open":1528,"high":1276,"low":1528,"close":2386,"change":1743,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2386},"2025-07-29",2.73,1548500,{"date":2393,"open":2394,"high":1900,"low":1329,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-28",32.3,32.61,-0.01,-0.03,985000,{"date":2400,"open":2401,"high":2325,"low":1924,"close":2216,"change":557,"percent_change":2365,"volume":2402,"transactions":9,"vwap":2216},"2025-07-25",32.96,279900,{"date":2404,"open":2216,"high":1534,"low":1485,"close":1351,"change":1991,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1351},"2025-07-24",2.01,668600,{"date":2408,"open":2266,"high":2401,"low":1327,"close":1327,"change":2026,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1327},"2025-07-23",-1.28,714300,{"date":2412,"open":2216,"high":2413,"low":1899,"close":2414,"change":1965,"percent_change":273,"volume":2415,"transactions":9,"vwap":2414},"2025-07-22",33.585,32.78,1164900,{"date":2417,"open":2418,"high":2419,"low":1390,"close":2395,"change":80,"percent_change":2153,"volume":2420,"transactions":9,"vwap":2395},"2025-07-21",32,32.64,632700,{"date":2422,"open":2394,"high":1485,"low":2423,"close":2424,"change":1716,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-18",31.69,32.27,-1.65,1624500,{"date":2428,"open":2233,"high":2385,"low":2429,"close":2246,"change":2430,"percent_change":2027,"volume":2431,"transactions":9,"vwap":2246},"2025-07-17",32.675,-0.5,755600,{"date":2433,"open":2434,"high":2434,"low":2381,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-16",34.33,33.31,-1.27,-3.67,451900,{"date":2440,"open":2441,"high":1577,"low":2221,"close":1293,"change":273,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1293},"2025-07-15",33.93,1.53,420200,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2212,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-14",34.64,34.040001,34.060001,-1.84,197400,{"date":2452,"open":2350,"high":2453,"low":2454,"close":1577,"change":22,"percent_change":366,"volume":2455,"transactions":9,"vwap":1577},"2025-07-11",34.82,34.095001,169300,{"date":2457,"open":2357,"high":1311,"low":2283,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-10",34.099998,-0.57,-1.64,153300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-09",35.11,35.375,34.66,34.67,-0.69,-1.95,247600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":1303,"change":2476,"percent_change":356,"volume":2477,"transactions":9,"vwap":1303},"2025-07-08",35.48,35.54,35.09,-0.24,183000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1212,"percent_change":1180,"volume":2484,"transactions":9,"vwap":2483},"2025-07-07",35.77,36.0099983,35.5,35.6,231900,{"date":2486,"open":2487,"high":2474,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-03",35.45,35.23,35.25,-0.31,-0.87,110700,{"date":2494,"open":2495,"high":2496,"low":2487,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-02",36.39,36.43,35.56,-0.85,-2.33,186500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-01",36.21,36.78,35.912,36.41,0.68,1.9,219900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1831,"percent_change":2212,"volume":2516,"transactions":9,"vwap":2515},"2025-06-30",35.7,35.78,35.37,35.73,116900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1009,"volume":2524,"transactions":9,"vwap":2522},"2025-06-27",35.3,36.379,35.28,35.96,0.56,252800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2371,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2371},"2025-06-26",36,36.02,35.29,-0.74,-2.05,182100,{"date":2534,"open":2535,"high":2506,"low":2521,"close":2536,"change":1823,"percent_change":141,"volume":2537,"transactions":9,"vwap":2536},"2025-06-25",35.35,36.14,219600,{"date":2539,"open":2540,"high":2541,"low":2473,"close":2542,"change":2530,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-24",36.12,36.31,35.76,-2.03,243900,{"date":2546,"open":2547,"high":2548,"low":2481,"close":2549,"change":2212,"percent_change":1768,"volume":2550,"transactions":9,"vwap":2549},"2025-06-23",37.28,37.67,36.5,437600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":72,"percent_change":1331,"volume":2557,"transactions":9,"vwap":2556},"2025-06-20",36.82,37.73,36.74,37.14,244400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2137,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-18",39.26,39.55,37.52,37.65,-4.34,151800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-17",38.8,39.68,38.49,39.36,0.61,1.57,165100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":813,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-16",39.43,39.57,38.55,38.75,-4.46,206300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":773,"percent_change":2008,"volume":2589,"transactions":9,"vwap":2588},"2025-06-13",41.49,41.64,40.21,40.56,477000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2141,"volume":2597,"transactions":9,"vwap":2595},"2025-06-12",40.19,40.77,39.99,40.6,0.84,134800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1791,"percent_change":1869,"volume":2604,"transactions":9,"vwap":2603},"2025-06-11",39.78,40,39.23,39.76,236200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2490,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-10",40.15,40.69,39.84,40.12,-0.77,181100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1869,"percent_change":1570,"volume":2619,"transactions":9,"vwap":2618},"2025-06-09",40.58,41.18,40.36,40.43,160400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-06",43.52,43.66,40.89,41.33,-3.77,-8.36,653900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2207,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-05",43.9,45.62,43.283,45.099998,2.94,265200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":863,"volume":2644,"transactions":9,"vwap":2642},"2025-06-04",43.86,44.42,43.61,43.81,-0.07,74300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":879,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-03",44.29,44.63,43.525,43.88,-1.19,68700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":65,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-02",45.34,45.588,44.33,44.41,-1.6,107000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2087,"percent_change":95,"volume":2667,"transactions":9,"vwap":2666},"2025-05-30",45.28,46.02,44.79,45.13,194300,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2148,"percent_change":1667,"volume":2673,"transactions":9,"vwap":2672},"2025-05-29",43.99,45.09,44.9,84800,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2596,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-28",43.69,44.62,44.6,1.92,42000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2137,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-27",44.37,44.67,43.71,43.76,-3.76,101600,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":1600,"percent_change":1819,"volume":2694,"transactions":9,"vwap":2693},"2025-05-23",46.27,45.181,45.47,191700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":918,"percent_change":314,"volume":2701,"transactions":9,"vwap":2700},"2025-05-22",45.67,45.74,44.58,45.19,229600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2698,"change":822,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2698},"2025-05-21",44.76,45.949,44.18,3.18,346800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2657,"change":951,"percent_change":1084,"volume":2714,"transactions":9,"vwap":2657},"2025-05-20",44.21,44.75,43.97,108700,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":935,"percent_change":975,"volume":2720,"transactions":9,"vwap":2719},"2025-05-19",45,44.28,44.3,277000,{"date":2722,"open":2723,"high":2699,"low":2724,"close":2685,"change":1806,"percent_change":1424,"volume":2725,"transactions":9,"vwap":2685},"2025-05-16",44.56,43.67,139900,{"date":2727,"open":2728,"high":2697,"low":2729,"close":2730,"change":51,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-15",44.85,44.65,44.87,1.1,174600,{"date":2734,"open":2713,"high":2735,"low":2736,"close":2737,"change":2397,"percent_change":2643,"volume":2738,"transactions":9,"vwap":2737},"2025-05-14",44.679,43.51,44.38,213000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2658,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2658},"2025-05-13",46.040001,46.24,44.245,-2.54,-5.41,287900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2168,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-12",46.94,48.040001,46.56,46.95,-6.12,231000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1965,"percent_change":80,"volume":2761,"transactions":9,"vwap":2760},"2025-05-09",49.39,50.099998,48.54,50.0099983,180800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1996,"volume":2769,"transactions":9,"vwap":2767},"2025-05-08",50.99,51.185,49.18,49.84,-1.97,201800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":871,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-07",52.21,52.83,51.691,51.81,-1.76,261000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":752,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-06",52.2,52.92,51.85,52.74,3.8,244500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-05",50.33,50.91,50.16,50.81,1.24,2.5,185100,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2409,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-02",50.61,48.94,49.57,-2.52,221200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1064,"percent_change":101,"volume":2808,"transactions":9,"vwap":2807},"2025-05-01",49.46,50.93,49.43,50.85,234200,{"date":2810,"open":2775,"high":2811,"low":2812,"close":2813,"change":426,"percent_change":1824,"volume":2814,"transactions":9,"vwap":2813},"2025-04-30",52.39,50.5,50.58,230500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1330,"percent_change":2491,"volume":2821,"transactions":9,"vwap":2820},"2025-04-29",50.32,50.62,49.78,49.92,60000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1408,"percent_change":2008,"volume":2828,"transactions":9,"vwap":2827},"2025-04-28",50.029999,51.4,49.48,50.36,145400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-04-25",51.5,51.828,50.195,50.41,-1.13,-2.19,145900,{"date":181,"open":2839,"high":177,"low":2831,"close":2840,"change":919,"percent_change":496,"volume":2841,"transactions":9,"vwap":2840},53.52,51.54,165900]