[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMAX":3,"homepage-market-summary":31,"stock-historical-IMAX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMAX","2026-10-02",{"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},"Imax Corp","NYSE",null,"PHOTOGRAPHIC EQUIPMENT & SUPPLIES","Imax Corp is a technology platform for entertainment and events. Through its proprietary software, auditorium architecture, patented intellectual property, and specialized equipment, IMAX offers end-to-end solution to create superior, immersive content experiences for which the IMAX brand is globally renowned. The Company has two reportable segments being Content Solutions and Technology Products and Services. The Company leverages its proprietary technology and engineering in all aspects of its business, which principally consists of the IMAX film remastering and the sale or lease of premium IMAX theater systems.","679","Mississauga, A6",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},52.72,52.36,53.4746,52.07,52.52,0.2,0.38,746697.310989,14270,52.6674,57.73,30.74,1219910.599518692,81.4,8132,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":22,"price":148,"is_up":40},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},22.5,1141466,416635049.879673,124.34,"2025-04-22",[182,183,193,203,213,223,234,244,254,265,276,287,297,305,315,324,334,345,354,364,371,382,392,402,413,424,435,444,455,466,474,484,494,505,515,525,536,544,555,565,575,585,595,606,616,626,635,646,657,668,679,690,701,711,722,731,740,749,757,765,772,779,785,792,801,810,819,828,836,844,853,861,869,878,886,894,901,909,917,925,934,941,947,953,960,969,977,984,992,999,1007,1016,1024,1033,1041,1050,1057,1065,1072,1081,1089,1098,1106,1114,1120,1125,1134,1142,1150,1158,1166,1173,1181,1189,1198,1206,1215,1222,1229,1237,1244,1251,1257,1264,1270,1277,1286,1292,1299,1306,1311,1319,1326,1332,1337,1342,1349,1357,1363,1369,1378,1384,1392,1397,1404,1410,1417,1424,1431,1439,1448,1456,1464,1472,1477,1485,1492,1498,1502,1508,1516,1522,1526,1533,1541,1548,1556,1560,1566,1572,1579,1586,1592,1598,1603,1612,1618,1623,1630,1636,1645,1654,1660,1666,1672,1679,1687,1692,1698,1703,1709,1714,1720,1726,1730,1736,1740,1743,1749,1752,1756,1762,1768,1773,1778,1783,1790,1794,1802,1809,1816,1820,1826,1833,1839,1843,1849,1857,1862,1867,1874,1879,1885,1890,1894,1900,1905,1912,1921,1929,1936,1943,1950,1956,1964,1972,1978,1984,1990,1998,2005,2011,2019,2025,2031,2038,2047,2054,2060,2066,2072,2079,2085,2091,2095,2102,2108,2112,2118,2123,2129,2135,2141,2145,2149,2154,2160,2165,2172,2179,2187,2195,2202,2209,2216,2223,2230,2238,2245,2251,2259,2266,2273,2281,2287,2295,2301,2309,2316,2323,2329,2335,2341,2348,2355,2364,2369,2373,2380,2387,2394,2401,2409,2414,2420,2426,2433,2441,2447,2455,2462,2467,2473,2479,2488,2493,2499,2507,2512,2518,2525,2532,2538,2544,2550,2554,2560,2566,2572,2578,2585,2591,2596,2601,2608,2612,2620,2625,2630,2636,2640,2649,2654,2659,2663,2668,2672,2676,2680,2686,2691,2696,2702,2708,2714,2723,2731,2738,2745,2751,2758,2764,2771,2778,2785],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",54.62,55.01,51.63,-2.28,-4.16,1982006.048963,27963,52.6789,{"date":194,"open":195,"high":196,"low":185,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",56.26,56.517,54.8,-1.53,-2.72,917263.657109,15074,55.0488,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":21,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",56.3,56.51,55.12,56.33,0.36,1207153.387558,18486,55.8864,{"date":214,"open":215,"high":26,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",56.2,55.6589,56.13,0.08,0.14,1395685.624893,21911,56.2385,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",55.16,56.68,54.53,56.05,0.89,1.61,1048896.490132,21797,56.0861,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",54.28,55.49,53.3,1.86,3.49,1119726.154862,18617,54.6094,{"date":245,"open":246,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",53.73,54.76,52.97,-0.29,-0.54,716768.227148,13718,53.5161,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",54.13,54.3806,52.8,53.59,-0.45,-0.83,1105954.216739,14667,53.5774,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",53.02,54.89,52.565,54.04,1.27,2.41,1134786.925098,17784,53.9254,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",51.56,53.42,51.12,52.77,0.94,1.81,1320382.379445,15744,52.4584,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",52.59,51.335,51.83,-0.24,-0.46,653040.888657,11677,51.8591,{"date":298,"open":16,"high":246,"low":299,"close":19,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",51.64,-0.7,-1.33,960069.986205,16975,52.1746,{"date":306,"open":307,"high":308,"low":309,"close":281,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",53.27,53.74,52.53,-0.66,-1.24,926175.365467,15714,53.0125,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":83,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",52.05,53.755,53.43,2.57,1098035.044084,17434,53.2663,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":159,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",51.71,52.415,50.95,52.09,1.44,1189608.423011,14215,51.957,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",51.36,52.45,50.666,51.35,-0.25,-0.48,610980.16565,13522,51.485,{"date":346,"open":17,"high":17,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",51.005,51.6,-1.06,-2.01,784266.053774,15133,51.5698,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":90,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",51.09,52.91,50.52,52.66,1.98,1451261.513902,19655,52.4267,{"date":365,"open":20,"high":366,"low":187,"close":299,"change":367,"percent_change":250,"volume":368,"transactions":369,"vwap":370},"2026-09-04",53.165,-0.28,460903.204696,10072,51.9245,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",52.49,52.76,51.53,51.92,0.24,0.46,699855.271219,13462,52.0432,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",51.31,52.545,51.68,0.55,1.08,522942.90697,10866,51.8335,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",51.73,50.77,51.13,-0.07,-0.14,707805.742636,13134,51.2654,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",50.53,51.47,50.39,51.2,0.82,1.63,927715.431651,13836,51.1239,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",51.21,52.31,50.03,50.38,-1.56,-3,1101032.855229,16431,50.5679,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",52.35,52.495,51.51,51.94,-0.82,-1.55,833561.335209,15862,51.9743,{"date":436,"open":437,"high":247,"low":438,"close":374,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",53.75,52.61,-1.14,-2.12,747022.734149,12782,53.1726,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",54.88,54.98,53.77,53.9,-0.89,-1.62,1217091.498875,16353,54.3388,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",53.16,55.5706,52.93,54.79,2.05,3.89,1383905.389437,22150,54.7477,{"date":467,"open":16,"high":468,"low":317,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",53.11,52.74,0,632859.641439,13688,52.7341,{"date":475,"open":476,"high":477,"low":478,"close":469,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",52.9,54.5,52.22,-0.97,-1.81,1272053.47096,19610,52.9933,{"date":485,"open":486,"high":236,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",50.5,50.0288,53.71,3.16,6.25,1609227.645918,22279,53.354,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",52.26,52.39,50.54,50.55,-1.84,-3.51,1129402.764595,21652,50.9698,{"date":506,"open":507,"high":508,"low":509,"close":497,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",52.51,53.18,51.9,-0.49,-0.93,867881.19098,16782,52.4313,{"date":516,"open":517,"high":518,"low":507,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",54.24,54.2708,52.88,-0.38,-0.71,1237115.039643,19503,53.2113,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",51.57,53.56,51.55,53.26,1.94,3.78,1904127.873174,22920,52.9311,{"date":537,"open":538,"high":386,"low":539,"close":540,"change":39,"percent_change":330,"volume":541,"transactions":542,"vwap":543},"2026-08-12",50.72,49.31,51.32,833762.280302,14240,50.8285,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",51.18,52.62,50.48,50.59,-0.62,-1.21,1142260.36944,17882,51.1623,{"date":556,"open":557,"high":558,"low":559,"close":415,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",49.3,51.25,49.04,2.72,5.61,1502303.731493,21257,50.5336,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":311,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",50.04,50.3312,48.35,48.49,-2.49,860881.821397,13821,48.9188,{"date":576,"open":358,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",50.97,49.5,49.73,-0.9,-1.78,1311154.477978,19761,49.9063,{"date":586,"open":587,"high":348,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",51.16,50.56,50.63,-0.63,-1.23,958925.592727,15781,50.9261,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",51.15,51.3,50,51.26,0.26,0.51,1496374.844978,23998,50.889,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":489,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",49.15,51.28,48.69,51,6.61,2838475.88009,36114,50.4559,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":377,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",48.02,48.195,46.75,47.84,0.5,1753966.961912,23498,47.6459,{"date":627,"open":628,"high":569,"low":629,"close":630,"change":349,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",48.25,46.38,47.6,-2.18,1593881.059654,23721,47.4131,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",47.57,48.74,46.49,48.66,1.37,2.9,2164247.758088,30475,47.7052,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",46.21,47.31,45.64,47.29,2.18,4.83,1584201.557453,20729,46.6652,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",43.71,45.52,42.97,45.11,1.73,3.99,1454989.897329,20240,44.8434,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",44.23,45.88,42.805,43.38,-0.58,-1.32,2213429.33632,29431,43.6765,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",41.75,45.16,41.6,43.96,4.66,11.86,6404448.959163,63832,43.5531,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",37.99,39.92,37.65,39.3,1.45,3.83,2161645.905338,24001,38.9075,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",38.72,37.04,37.85,-0.75,-1.94,1243171.437163,18921,37.6045,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",40.29,41.05,38.5,38.6,-0.65,-1.66,1574166.148382,23569,39.1368,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",38.48,39.69,38.46,39.25,0.28,0.72,1079800,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",38.060001,39.2,37.88,38.97,-0.27,-0.69,1116400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",39,39.85,38.95,39.24,0.75,1.95,612500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":219,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-14",38.39,39.049999,37.97,38.49,0.37,649500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":218,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-13",38.37,39.17,38.21,38.35,0.21,844000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":470,"percent_change":470,"volume":771,"transactions":9,"vwap":770},"2026-07-10",38.43,38.84,38.040001,38.27,637400,{"date":773,"open":774,"high":742,"low":775,"close":770,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-07-09",38.65,38.080002,-0.23,-0.6,905600,{"date":780,"open":781,"high":782,"low":783,"close":715,"change":90,"percent_change":560,"volume":784,"transactions":9,"vwap":715},"2026-07-08",37.45,39.23,37.27,1257400,{"date":786,"open":787,"high":788,"low":783,"close":789,"change":790,"percent_change":128,"volume":791,"transactions":9,"vwap":789},"2026-07-07",37.35,38.45,37.48,0.15,1146600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",39.7,39.96,36.9,37.33,-2.55,-6.39,1573200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",40.2,40.7,39.41,39.88,-0.52,-1.29,635700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",40.17,41.62,39.52,40.4,0.54,1.35,846000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",39.65,40.74,39.53,39.86,-0.61,-1.51,1009600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":825,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",41.27,41.39,39.61,40.47,-1.48,1037300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":188,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",43.14,43.57,41.02,41.080002,-5.26,3152300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",44.15,44.74,43.18,43.36,-0.56,-1.28,1234300,{"date":854,"open":855,"high":660,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",45.27,43.89,43.92,-1.05,-2.33,1035700,{"date":862,"open":863,"high":662,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",43.78,43.6,44.97,0.97,2.2,786100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",44.62,45.02,43.95,44,-0.33,-0.74,645900,{"date":879,"open":880,"high":682,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",44.55,44.049999,44.33,0.04,0.09,674500,{"date":887,"open":874,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",45.09,43.64,44.29,0.58,1.33,1041700,{"date":895,"open":896,"high":880,"low":897,"close":659,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":659},"2026-06-16",42.8,42.53,1.39,3.28,1070600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":218,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",42.67,42.89,41.21,42.32,0.19,821700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":728,"volume":916,"transactions":9,"vwap":914},"2026-06-12",42.16,42.74,41.57,42.24,0.12,518800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":398,"volume":924,"transactions":9,"vwap":922},"2026-06-11",42.5,43.31,41.93,42.12,-0.06,1254100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",40.049999,42.57,39.98,42.18,2.07,5.16,1721400,{"date":935,"open":782,"high":936,"low":760,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",40.23,40.11,0.99,2.53,522900,{"date":942,"open":943,"high":824,"low":944,"close":945,"change":790,"percent_change":22,"volume":946,"transactions":9,"vwap":945},"2026-06-08",39.44,38.58,39.12,568800,{"date":948,"open":695,"high":949,"low":950,"close":736,"change":951,"percent_change":875,"volume":952,"transactions":9,"vwap":736},"2026-06-05",39.76,38.8,-0.13,505500,{"date":954,"open":955,"high":794,"low":956,"close":957,"change":915,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-04",39.47,38.79,39.099998,0.31,959200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",40.3,40.63,38.64,38.98,-1.52,-3.75,906900,{"date":970,"open":962,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",40.68,39.28,40.5,0.01,0.02,702300,{"date":978,"open":695,"high":979,"low":695,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",40.6,40.49,0.81,2.04,794900,{"date":985,"open":986,"high":927,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",39.71,39.0099983,39.68,0.45,1.15,833200,{"date":993,"open":994,"high":995,"low":996,"close":782,"change":387,"percent_change":997,"volume":998,"transactions":9,"vwap":782},"2026-05-28",38.91,39.78,38.57,1.42,764600,{"date":1000,"open":833,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",40.8,38.62,38.68,-1.93,-4.75,1623600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",39.27,40.79,38.76,40.61,1.49,3.81,1579600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":945,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":945},"2026-05-22",38.52,39.72,37.5,5.24,15.47,3893300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",34.17,34.53,33.46,33.88,-0.34,-0.99,1161900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":118,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-20",33.2,34.63,33.14,34.22,3.41,1572000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",34.12,34.39,32.71,33.09,-1.16,-3.39,1273900,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":138,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",33.57,34.81,34.25,1.96,716800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":293,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",34.07,34.62,33.23,33.59,-1.35,991200,{"date":1066,"open":1067,"high":1068,"low":1029,"close":1069,"change":601,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-14",33.99,34.66,34.049999,0.77,605600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",33.58,34.09,33.37,33.79,-0.15,-0.44,1004900,{"date":1082,"open":1083,"high":1084,"low":1052,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-12",33.96,34.45,33.94,0.1,0.3,949200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",35.45,35.79,33.76,33.84,-1.46,-4.14,859700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1030,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",35.94,36.21,35.22,35.3,-0.95,1270300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":398,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",35.69,36.41,35.16,35.64,-0.05,981000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1108,"change":1112,"percent_change":398,"volume":1119,"transactions":9,"vwap":1108},"2026-05-06",36.23,36.44,35.6,809400,{"date":1121,"open":1108,"high":1117,"low":1122,"close":1123,"change":622,"percent_change":997,"volume":1124,"transactions":9,"vwap":1123},"2026-05-05",35.46,35.74,1301600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",36.5,37.51,34.87,35.24,-1.27,-3.48,2251200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":826,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-01",35.52,37.39,34.14,36.51,-3.97,3739400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":133,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-30",37.42,38.23,36.48,38.02,2.09,1164300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":39,"volume":1157,"transactions":9,"vwap":1155},"2026-04-29",36.99,37.58,36.13,37.24,0.27,1095300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1078,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",37.46,37.56,36.68,36.97,-0.4,913700,{"date":1167,"open":1168,"high":769,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",36.8,37.12,0.67,1.84,1068800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1079,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",36.35,36.79,36.12,36.45,-0.16,758900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":388,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",36.049999,36.67,35.72,36.61,0.39,719000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",35.81,36.43,35.8,36.22,0.47,1.31,717400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":850,"volume":1205,"transactions":9,"vwap":1203},"2026-04-21",35.99,37,35.53,35.75,-0.2,1158600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",35,36.32,34.88,35.95,0.86,2.45,1444100,{"date":1216,"open":1163,"high":1217,"low":1218,"close":1219,"change":350,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-17",37.31,34.54,35.09,-5.42,2821100,{"date":1223,"open":1163,"high":1224,"low":1225,"close":1226,"change":883,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",37.7,36.54,37.099998,0.11,840700,{"date":1230,"open":1231,"high":1153,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",37.26,36.57,37.060001,0.23,0.62,728700,{"date":1238,"open":1239,"high":1231,"low":1175,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-14",36.76,36.83,-0.11,-0.3,892100,{"date":1245,"open":1246,"high":1153,"low":1247,"close":1248,"change":580,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",37.41,36.74,36.94,-2.38,957900,{"date":1252,"open":1253,"high":761,"low":1128,"close":1254,"change":113,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-10",37.82,37.84,-0.03,930400,{"date":1258,"open":761,"high":1259,"low":1260,"close":705,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":705},"2026-04-09",38.34,37.18,-0.35,-0.92,856100,{"date":1265,"open":1266,"high":1267,"low":753,"close":1268,"change":777,"percent_change":431,"volume":1269,"transactions":9,"vwap":1268},"2026-04-08",39.67,40,38.2,820900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":950,"change":1275,"percent_change":1063,"volume":1276,"transactions":9,"vwap":950},"2026-04-07",39.13,39.56,37.75,-0.53,847200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",40.16,40.89,39.31,39.33,-0.8,-1.99,1087500,{"date":1287,"open":1288,"high":1279,"low":1145,"close":1289,"change":1013,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",38.36,40.13,3.86,981300,{"date":1293,"open":1145,"high":1294,"low":1295,"close":964,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":964},"2026-04-01",39.029999,38.09,0.63,1.66,1076500,{"date":1300,"open":1201,"high":1301,"low":1302,"close":1303,"change":989,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-31",38.71,36.82,38.0099983,1.2,1333300,{"date":1307,"open":1176,"high":1308,"low":1146,"close":1161,"change":103,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1161},"2026-03-30",37.86,2.76,1073300,{"date":1312,"open":1313,"high":1314,"low":1123,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",37.62,37.72,36.55,-1.2,-3.18,999300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1274,"change":1079,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1274},"2026-03-26",37.79,38.16,37.32,-1.15,958800,{"date":1327,"open":762,"high":1328,"low":1274,"close":1329,"change":1330,"percent_change":1112,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",38.81,38.19,-0.02,620000,{"date":1333,"open":1334,"high":754,"low":1137,"close":761,"change":1335,"percent_change":989,"volume":1336,"transactions":9,"vwap":761},"2026-03-24",37.73,0.17,694400,{"date":1338,"open":781,"high":1339,"low":1233,"close":769,"change":817,"percent_change":1340,"volume":1341,"transactions":9,"vwap":769},"2026-03-23",38.7,3.68,1688600,{"date":1343,"open":1344,"high":1226,"low":1345,"close":1346,"change":1347,"percent_change":907,"volume":1348,"transactions":9,"vwap":1346},"2026-03-20",36.66,35.83,36.69,0.07,1137900,{"date":1350,"open":1351,"high":1352,"low":1127,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",37.11,37.68,36.62,-0.84,-2.24,962300,{"date":1358,"open":957,"high":1281,"low":1359,"close":1160,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1160},"2026-03-18",37.21,-1.59,-4.07,1406000,{"date":1364,"open":1365,"high":1366,"low":956,"close":752,"change":398,"percent_change":1367,"volume":1368,"transactions":9,"vwap":752},"2026-03-17",38.82,39.42,-0.36,901900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-16",38.42,39.38,38.049999,39.19,1.09,2.86,866300,{"date":1379,"open":754,"high":774,"low":1321,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-13",38.099998,-0.21,-0.55,768500,{"date":1385,"open":1386,"high":1387,"low":761,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",39.43,39.75,38.31,-1.49,-3.74,1000100,{"date":1393,"open":1394,"high":929,"low":1002,"close":1395,"change":884,"percent_change":1234,"volume":1396,"transactions":9,"vwap":1395},"2026-03-11",39.4,39.8,1003300,{"date":1398,"open":1399,"high":1400,"low":955,"close":986,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":986},"2026-03-10",39.5,40.43,0.22,0.56,1153300,{"date":1405,"open":973,"high":979,"low":1272,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-09",39.49,-1.31,-3.21,1113600,{"date":1411,"open":1012,"high":1412,"low":1413,"close":1001,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1001},"2026-03-06",40.98,39.77,0.34,0.84,794800,{"date":1418,"open":1419,"high":1420,"low":962,"close":1421,"change":300,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",40.77,41.29,40.46,-1.7,614500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1255,"percent_change":397,"volume":1430,"transactions":9,"vwap":1429},"2026-03-04",41.43,42.040001,41.049999,41.16,735800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":261,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",41.63,42.31,40.96,41.19,-1.98,1123100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",42.58,42.83,41.029999,42.02,-0.81,-1.89,1248400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1442,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1442},"2026-02-27",42,43.16,41.54,1.06,2.54,1390600,{"date":1457,"open":1458,"high":1459,"low":1351,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-26",37.98,42.46,41.77,5.25,14.38,4217300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1354,"volume":1471,"transactions":9,"vwap":1469},"2026-02-25",36.89,37.23,36.02,36.52,-0.31,1112900,{"date":1473,"open":1239,"high":1474,"low":1475,"close":1240,"change":883,"percent_change":1227,"volume":1476,"transactions":9,"vwap":1240},"2026-02-24",37.36,36.65,866400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1176,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1176},"2026-02-23",37.93,37.96,36.07,-1.02,-2.7,1171600,{"date":1486,"open":1487,"high":715,"low":1488,"close":1489,"change":1490,"percent_change":152,"volume":1491,"transactions":9,"vwap":1489},"2026-02-20",38,37.2,37.81,0.13,779800,{"date":1493,"open":1494,"high":1272,"low":783,"close":1352,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1352},"2026-02-19",37.8,-0.12,-0.32,1032700,{"date":1499,"open":1500,"high":724,"low":1020,"close":1494,"change":923,"percent_change":1179,"volume":1501,"transactions":9,"vwap":1494},"2026-02-18",37.78,968500,{"date":1503,"open":1183,"high":1504,"low":1183,"close":1308,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1308},"2026-02-17",38.3,1.78,4.93,1093100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":746,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",35.29,36.29,35.27,36.080002,2.12,611300,{"date":1517,"open":1162,"high":1518,"low":1519,"close":1520,"change":1047,"percent_change":1317,"volume":1521,"transactions":9,"vwap":1520},"2026-02-12",36.84,35.31,35.33,676400,{"date":1523,"open":1225,"high":796,"low":1100,"close":1524,"change":470,"percent_change":470,"volume":1525,"transactions":9,"vwap":1524},"2026-02-11",36.49,742200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1524,"change":790,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1524},"2026-02-10",36.47,37.29,36.2,0.41,933300,{"date":1534,"open":1535,"high":1155,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-09",37.029999,35.88,36.34,-0.94,-2.52,1061000,{"date":1542,"open":1543,"high":1020,"low":1175,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-06",36.73,37.28,0.87,2.39,1108500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1109,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1109},"2026-02-05",35.28,36.56,35.23,0.96,2.71,1100300,{"date":1557,"open":1558,"high":1183,"low":1219,"close":1091,"change":1559,"percent_change":1275,"volume":1391,"transactions":9,"vwap":1091},"2026-02-04",35.21,-0.19,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1111,"change":602,"percent_change":696,"volume":1565,"transactions":9,"vwap":1111},"2026-02-03",35.099998,35.85,34.94,1066100,{"date":1567,"open":1568,"high":1108,"low":1569,"close":1570,"change":1401,"percent_change":1296,"volume":1571,"transactions":9,"vwap":1570},"2026-02-02",34.8,34.6,35.13,678100,{"date":1573,"open":1574,"high":1562,"low":1575,"close":1576,"change":816,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",34.35,34.34,34.91,1.57,1050900,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":398,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-29",34.65,33.71,34.37,-0.41,781600,{"date":1587,"open":1588,"high":1208,"low":1589,"close":1590,"change":292,"percent_change":738,"volume":1591,"transactions":9,"vwap":1590},"2026-01-28",34.67,34.18,34.51,624400,{"date":1593,"open":1564,"high":1594,"low":1595,"close":1596,"change":470,"percent_change":470,"volume":1597,"transactions":9,"vwap":1596},"2026-01-27",35.029999,34.38,34.75,501500,{"date":1599,"open":1600,"high":1103,"low":1601,"close":1596,"change":219,"percent_change":128,"volume":1602,"transactions":9,"vwap":1596},"2026-01-26",34.85,34.32,784600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-23",35.55,35.78,34.3,34.61,-0.78,-2.2,1101300,{"date":1613,"open":1353,"high":1201,"low":1103,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-22",35.39,-1.26,-3.44,1125700,{"date":1619,"open":1313,"high":1308,"low":1620,"close":1475,"change":1621,"percent_change":798,"volume":1622,"transactions":9,"vwap":1475},"2026-01-21",36.0099983,-0.96,1425700,{"date":1624,"open":1625,"high":1494,"low":1260,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-20",37.4,37.61,0.18,0.48,949400,{"date":1631,"open":1632,"high":1626,"low":1632,"close":1633,"change":118,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-16",36.37,37.43,3.11,1497200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-15",35.11,36.39,34.92,36.3,1.23,3.51,1796900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-14",34.56,35.44,34.26,35.07,0.61,1.77,1603300,{"date":1655,"open":1656,"high":1657,"low":1077,"close":1658,"change":755,"percent_change":1375,"volume":1659,"transactions":9,"vwap":1658},"2026-01-13",33.8,34.7,34.46,1425300,{"date":1661,"open":1662,"high":1595,"low":1663,"close":1075,"change":923,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1075},"2026-01-12",33.89,33.62,-0.18,1155700,{"date":1667,"open":1094,"high":1668,"low":1028,"close":1669,"change":1670,"percent_change":1212,"volume":1671,"transactions":9,"vwap":1669},"2026-01-09",34.2,34.15,0.29,1011400,{"date":1673,"open":1038,"high":1674,"low":1675,"close":1676,"change":737,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-08",34.86,33.3,33.86,-0.79,2021900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1004,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-07",35.77,35.91,33.63,34.13,-5.35,1738100,{"date":1688,"open":1620,"high":1689,"low":1091,"close":1690,"change":470,"percent_change":470,"volume":1691,"transactions":9,"vwap":1690},"2026-01-06",36.16,36.060001,1144500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1690,"change":883,"percent_change":1227,"volume":1697,"transactions":9,"vwap":1690},"2026-01-05",36.14,36.4,35.71,1098900,{"date":1699,"open":796,"high":1231,"low":1700,"close":1468,"change":1538,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1468},"2026-01-02",35.63,-2.54,921400,{"date":1704,"open":1155,"high":1705,"low":1706,"close":1707,"change":367,"percent_change":706,"volume":1708,"transactions":9,"vwap":1707},"2025-12-31",37.44,36.92,36.96,881200,{"date":1710,"open":1711,"high":1352,"low":1712,"close":1155,"change":1381,"percent_change":850,"volume":1713,"transactions":9,"vwap":1155},"2025-12-30",37.54,37.040001,1233000,{"date":1715,"open":1716,"high":1717,"low":1246,"close":781,"change":1718,"percent_change":674,"volume":1719,"transactions":9,"vwap":781},"2025-12-29",37.89,38.029999,-0.22,860500,{"date":1721,"open":694,"high":1722,"low":1723,"close":1724,"change":1112,"percent_change":951,"volume":1725,"transactions":9,"vwap":1724},"2025-12-26",38.07,37.38,37.67,612400,{"date":1727,"open":1155,"high":1728,"low":1201,"close":1314,"change":1156,"percent_change":729,"volume":1729,"transactions":9,"vwap":1314},"2025-12-24",37.91,600200,{"date":1731,"open":1474,"high":1322,"low":1732,"close":781,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":781},"2025-12-23",37.25,0.16,0.43,1053100,{"date":1737,"open":1633,"high":1738,"low":1469,"close":1529,"change":470,"percent_change":470,"volume":1739,"transactions":9,"vwap":1529},"2025-12-22",37.74,2002200,{"date":1741,"open":1625,"high":1371,"low":1201,"close":1529,"change":1664,"percent_change":341,"volume":1742,"transactions":9,"vwap":1529},"2025-12-19",1578200,{"date":1744,"open":1487,"high":965,"low":1745,"close":1746,"change":1747,"percent_change":1490,"volume":1748,"transactions":9,"vwap":1746},"2025-12-18",37.14,37.47,0.05,1671800,{"date":1750,"open":1500,"high":742,"low":1544,"close":1144,"change":1367,"percent_change":1104,"volume":1751,"transactions":9,"vwap":1144},"2025-12-17",1349900,{"date":1753,"open":957,"high":957,"low":1711,"close":1500,"change":1615,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1500},"2025-12-16",-3.23,1228400,{"date":1757,"open":972,"high":929,"low":1758,"close":1759,"change":1545,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-15",38.47,39.040001,2.28,1674500,{"date":1763,"open":1764,"high":1765,"low":1724,"close":1766,"change":951,"percent_change":1030,"volume":1767,"transactions":9,"vwap":1766},"2025-12-12",38.38,38.55,38.17,934500,{"date":1769,"open":1380,"high":1770,"low":1771,"close":1504,"change":907,"percent_change":622,"volume":1772,"transactions":9,"vwap":1504},"2025-12-11",38.77,37.95,1074500,{"date":1774,"open":1147,"high":1775,"low":1314,"close":1776,"change":108,"percent_change":1733,"volume":1777,"transactions":9,"vwap":1776},"2025-12-10",38.44,38.11,929900,{"date":1779,"open":754,"high":1780,"low":1308,"close":1373,"change":260,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1373},"2025-12-09",38.89,-1.17,1067600,{"date":1784,"open":1785,"high":1786,"low":1641,"close":715,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":715},"2025-12-08",36.42,38.87,2.79,7.81,1757600,{"date":1791,"open":1695,"high":1109,"low":1218,"close":1696,"change":807,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1696},"2025-12-05",-1.44,2294400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1116,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1116},"2025-12-04",33.18,36.33,33,2.82,8.44,4928800,{"date":1803,"open":1203,"high":1804,"low":1675,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-03",35.76,33.41,-2.21,-6.2,4111700,{"date":1810,"open":1518,"high":1246,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-02",35.56,35.62,-1.22,-3.31,2823200,{"date":1817,"open":1732,"high":1500,"low":1536,"close":1518,"change":1818,"percent_change":300,"volume":1819,"transactions":9,"vwap":1518},"2025-12-01",-0.26,2514100,{"date":1821,"open":1822,"high":1823,"low":1176,"close":1226,"change":1401,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1226},"2025-11-28",37.080002,37.57,0.6,505600,{"date":1827,"open":1828,"high":1351,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-26",36,36.88,0.85,2.36,1157300,{"date":1834,"open":1469,"high":1163,"low":1835,"close":1836,"change":1837,"percent_change":218,"volume":1838,"transactions":9,"vwap":1836},"2025-11-25",35.42,36.029999,0.03,1460000,{"date":1840,"open":1836,"high":1209,"low":1558,"close":1828,"change":1841,"percent_change":1241,"volume":1842,"transactions":9,"vwap":1828},"2025-11-24",-0.04,864600,{"date":1844,"open":1845,"high":1184,"low":1562,"close":1846,"change":1847,"percent_change":283,"volume":1848,"transactions":9,"vwap":1846},"2025-11-21",35.38,36.040001,0.64,1110400,{"date":1850,"open":1851,"high":1201,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-20",36.78,35.34,35.4,-1.04,-2.85,1065700,{"date":1858,"open":1859,"high":1359,"low":1111,"close":1117,"change":1847,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1117},"2025-11-19",35.89,1.79,1144200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1193,"change":1296,"percent_change":1860,"volume":818,"transactions":9,"vwap":1193},"2025-11-18",34.97,35.92,34.55,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1335,"percent_change":54,"volume":1873,"transactions":9,"vwap":1872},"2025-11-17",34.84,35.26,34.49,35.17,1275700,{"date":1875,"open":1208,"high":1876,"low":1877,"close":1208,"change":1241,"percent_change":1470,"volume":1878,"transactions":9,"vwap":1208},"2025-11-14",35.25,34.42,1025000,{"date":1880,"open":1881,"high":1859,"low":1882,"close":1638,"change":261,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1638},"2025-11-13",35.68,35.080002,-2.31,1230400,{"date":1886,"open":1887,"high":1689,"low":1650,"close":1100,"change":981,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1100},"2025-11-12",35.12,2.31,1199500,{"date":1891,"open":1102,"high":1892,"low":1053,"close":1570,"change":1275,"percent_change":1389,"volume":1893,"transactions":9,"vwap":1570},"2025-11-11",35.36,877000,{"date":1895,"open":1866,"high":1896,"low":1075,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-10",35.66,1.18,3.42,1526100,{"date":1901,"open":1902,"high":1118,"low":1902,"close":1903,"change":1747,"percent_change":790,"volume":1904,"transactions":9,"vwap":1903},"2025-11-07",34,34.48,1657800,{"date":1906,"open":1907,"high":1658,"low":1908,"close":1909,"change":1545,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-06",33.34,32.89,34.43,2.59,1387200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-05",32.61,33.64,32.34,33.56,1.03,3.17,1529200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1470,"volume":1928,"transactions":9,"vwap":1926},"2025-11-04",32.96,33.33,31.74,32.53,-0.1,3435400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":219,"percent_change":1734,"volume":1935,"transactions":9,"vwap":1934},"2025-11-03",32.86,33.21,31.27,32.63,1614200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":108,"percent_change":907,"volume":1942,"transactions":9,"vwap":1941},"2025-10-31",32.25,32.76,32.16,32.49,972600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":341,"percent_change":1095,"volume":1949,"transactions":9,"vwap":1948},"2025-10-30",32.68,33.12,32.19,32.43,1060700,{"date":1951,"open":1952,"high":1076,"low":1953,"close":1954,"change":219,"percent_change":1734,"volume":1955,"transactions":9,"vwap":1954},"2025-10-29",32.81,32.11,32.91,1461300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":387,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-28",32.3,32.8,31.97,32.77,1.71,1490800,{"date":1965,"open":1966,"high":1952,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-27",31.75,31.5,32.22,0.52,1.64,1246000,{"date":1973,"open":1974,"high":1934,"low":1975,"close":1976,"change":876,"percent_change":188,"volume":1977,"transactions":9,"vwap":1976},"2025-10-24",32.56,31.44,31.7,1517100,{"date":1979,"open":1934,"high":1980,"low":1981,"close":1982,"change":22,"percent_change":61,"volume":1983,"transactions":9,"vwap":1982},"2025-10-23",33.65,31.81,32.44,2509300,{"date":1985,"open":1960,"high":1986,"low":1987,"close":1988,"change":974,"percent_change":1837,"volume":1989,"transactions":9,"vwap":1988},"2025-10-22",32.39,31.69,32.060001,946800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1316,"volume":1997,"transactions":9,"vwap":1995},"2025-10-21",32.4,32.75,31.47,32.049999,-0.39,969900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1982,"change":763,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1982},"2025-10-20",32.5,32.59,31.96,0.65,1061900,{"date":2006,"open":1994,"high":2007,"low":2008,"close":2009,"change":1170,"percent_change":1514,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",32.7,31.35,32.23,919700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1078,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-16",31.85,31.91,31.24,31.56,-0.47,710400,{"date":2020,"open":1975,"high":2021,"low":2022,"close":2023,"change":1531,"percent_change":1196,"volume":2024,"transactions":9,"vwap":2023},"2025-10-15",31.93,31.33,31.71,807500,{"date":2026,"open":2027,"high":1960,"low":27,"close":2028,"change":763,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-14",31.14,31.3,0.68,1293900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1241,"percent_change":1261,"volume":2037,"transactions":9,"vwap":2036},"2025-10-13",31.43,31.61,30.88,31.09,1094000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-10",32.42,32.65,30.97,31.2,-0.67,-2.1,1244200,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1261,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-09",32.35,31.1,31.87,-1.09,1018000,{"date":2055,"open":1954,"high":2056,"low":2057,"close":1968,"change":1382,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1968},"2025-10-08",33.0099983,31.9,-1.68,657400,{"date":2061,"open":1675,"high":2062,"low":2063,"close":1961,"change":674,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1961},"2025-10-07",33.35,32.74,-1.74,586500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2062,"change":1261,"percent_change":1854,"volume":2071,"transactions":9,"vwap":2062},"2025-10-06",33.83,33.9,33.029999,702200,{"date":2073,"open":1932,"high":1138,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-03",32.82,33.7,0.71,2.15,958100,{"date":2080,"open":2081,"high":2082,"low":1916,"close":2083,"change":470,"percent_change":470,"volume":2084,"transactions":9,"vwap":2083},"2025-10-02",33.099998,33.11,32.99,527800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2083,"change":377,"percent_change":39,"volume":2090,"transactions":9,"vwap":2083},"2025-10-01",32.62,33.24,32.41,678900,{"date":2092,"open":2049,"high":1939,"low":1968,"close":1993,"change":128,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1993},"2025-09-30",1.24,590800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2049,"change":340,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2049},"2025-09-29",32.46,32.87,32.09,-0.77,770100,{"date":2103,"open":1938,"high":2104,"low":2105,"close":2106,"change":21,"percent_change":1235,"volume":2107,"transactions":9,"vwap":2106},"2025-09-26",32.93,32.14,32.6,639700,{"date":2109,"open":2110,"high":1948,"low":1981,"close":1992,"change":1490,"percent_change":128,"volume":2111,"transactions":9,"vwap":1992},"2025-09-25",32.15,743200,{"date":2113,"open":1993,"high":2114,"low":2115,"close":2115,"change":1261,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-24",32.92,32.27,-1.07,712300,{"date":2119,"open":1045,"high":2120,"low":2121,"close":2087,"change":1841,"percent_change":1495,"volume":2122,"transactions":9,"vwap":2087},"2025-09-23",33.060001,32.57,650300,{"date":2124,"open":2099,"high":1954,"low":2021,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-22",32.66,0.7,2.19,879800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2002,"change":1261,"percent_change":74,"volume":2134,"transactions":9,"vwap":2002},"2025-09-19",32.31,32.38,31.59,1075600,{"date":2136,"open":2131,"high":2137,"low":2138,"close":2131,"change":2139,"percent_change":340,"volume":2140,"transactions":9,"vwap":2131},"2025-09-18",32.72,31.78,-0.08,822000,{"date":2142,"open":1974,"high":2001,"low":2143,"close":1986,"change":1927,"percent_change":1470,"volume":2144,"transactions":9,"vwap":1986},"2025-09-17",31.92,848500,{"date":2146,"open":2121,"high":2147,"low":1953,"close":1941,"change":1818,"percent_change":1677,"volume":2148,"transactions":9,"vwap":1941},"2025-09-16",32.78,1408300,{"date":2150,"open":1926,"high":1923,"low":2151,"close":1993,"change":1187,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1993},"2025-09-15",32.48,1.21,1094300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":387,"percent_change":663,"volume":2159,"transactions":9,"vwap":2157},"2025-09-12",32,32.36,31.67,943100,{"date":2161,"open":2162,"high":2156,"low":2162,"close":1981,"change":2163,"percent_change":1213,"volume":2164,"transactions":9,"vwap":1981},"2025-09-11",31.13,0.76,957300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":755,"percent_change":2152,"volume":2171,"transactions":9,"vwap":2170},"2025-09-10",30.84,31.059999,30.38,31.049999,747400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":875,"percent_change":349,"volume":2178,"transactions":9,"vwap":2177},"2025-09-09",30.65,30.89,30.3,30.68,1127100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1642,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-08",30,31.37,29.89,31.01,4.13,1454400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":747,"volume":2194,"transactions":9,"vwap":2192},"2025-09-05",29.12,29.82,28.93,29.78,0.57,1290600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1330,"percent_change":397,"volume":2201,"transactions":9,"vwap":2200},"2025-09-04",29.1,29.35,28.42,29.21,1006300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":397,"percent_change":292,"volume":2208,"transactions":9,"vwap":2207},"2025-09-03",28.99,29.48,28.7,29.23,926100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":159,"percent_change":1910,"volume":2215,"transactions":9,"vwap":2214},"2025-09-02",28.77,29.63,28.6,29.3,1741500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1179,"percent_change":850,"volume":2222,"transactions":9,"vwap":2221},"2025-08-29",28.58,28.85,28.14,28.56,1024900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":292,"percent_change":261,"volume":2229,"transactions":9,"vwap":2228},"2025-08-28",29.01,29.36,28.71,28.72,1568100,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-27",27.67,28.97,28.96,1.22,4.4,1290300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":218,"percent_change":1670,"volume":2244,"transactions":9,"vwap":2243},"2025-08-26",27.66,27.87,27.51,27.74,1089400,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2240,"change":1651,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2240},"2025-08-25",27,28.1,2.26,1515100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":388,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-22",26.26,27.07,26.17,27.049999,4.16,1065800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1401,"percent_change":1830,"volume":2265,"transactions":9,"vwap":2264},"2025-08-21",25.58,25.99,25.56,25.97,689900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":884,"percent_change":152,"volume":2272,"transactions":9,"vwap":2271},"2025-08-20",25.63,26.22,25.59,25.75,751500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1261,"volume":2280,"transactions":9,"vwap":2278},"2025-08-19",25.68,26.059999,25.48,25.66,-0.09,707200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2271,"change":989,"percent_change":1505,"volume":2286,"transactions":9,"vwap":2271},"2025-08-18",25.38,25.95,25.32,822900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1367,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-15",25.76,25.94,25.059999,25.3,-1.4,706400,{"date":2296,"open":2271,"high":2297,"low":2298,"close":2278,"change":1241,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2278},"2025-08-14",25.87,25.47,-0.43,489300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":790,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-13",25.64,25.83,25.45,25.77,0.59,603800,{"date":2310,"open":2311,"high":2278,"low":2312,"close":2313,"change":377,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-12",25.49,25.23,25.62,0.95,1172200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2283,"change":1235,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2283},"2025-08-11",24.65,25.7,24.2,2.5,1124700,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1227,"percent_change":989,"volume":2328,"transactions":9,"vwap":2327},"2025-08-08",24.53,24.99,24.76,557400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2318,"change":219,"percent_change":2193,"volume":2334,"transactions":9,"vwap":2318},"2025-08-07",24.62,24.96,24.5,708200,{"date":2336,"open":2291,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":1483,"volume":2340,"transactions":9,"vwap":2338},"2025-08-06",25.14,24.51,-0.68,956200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1179,"percent_change":590,"volume":2347,"transactions":9,"vwap":2346},"2025-08-05",25.28,25.36,24.7,25.19,817600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":790,"percent_change":1824,"volume":2354,"transactions":9,"vwap":2353},"2025-08-04",25.4,25.55,25.01,25.35,1027900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-01",25.85,26.16,24.98,25.2,-0.59,-2.29,1442100,{"date":2365,"open":2270,"high":2366,"low":2270,"close":2367,"change":1490,"percent_change":602,"volume":2368,"transactions":9,"vwap":2367},"2025-07-31",26.08,25.79,796300,{"date":2370,"open":2290,"high":2371,"low":2277,"close":2278,"change":875,"percent_change":1131,"volume":2372,"transactions":9,"vwap":2278},"2025-07-30",26.09,812400,{"date":2374,"open":2375,"high":2247,"low":2376,"close":2262,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2262},"2025-07-29",26.99,25.8,-0.98,-3.63,1863500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":915,"percent_change":989,"volume":2386,"transactions":9,"vwap":2385},"2025-07-28",26.85,27.17,26.02,26.97,1706100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2382,"change":1792,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2382},"2025-07-25",28.57,28.68,26.67,-5.09,3423600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":876,"percent_change":798,"volume":2400,"transactions":9,"vwap":2399},"2025-07-24",29.13,29.2,26.55,28.29,3035400,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-23",28.22,29.040001,29.030001,0.79,2.8,932600,{"date":2410,"open":2411,"high":2225,"low":2403,"close":2412,"change":850,"percent_change":707,"volume":2413,"transactions":9,"vwap":2412},"2025-07-22",28.82,28.24,719900,{"date":2415,"open":2199,"high":2416,"low":2417,"close":2418,"change":22,"percent_change":83,"volume":2419,"transactions":9,"vwap":2418},"2025-07-21",28.88,28.23,28.8,1104900,{"date":2421,"open":2422,"high":2234,"low":2423,"close":2199,"change":1495,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2199},"2025-07-18",28.83,28.35,-0.42,661900,{"date":2427,"open":2428,"high":2390,"low":2429,"close":2430,"change":601,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-17",27.83,27.61,28.54,0.92,1180400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1531,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-16",28,28.86,27.89,28.28,1.47,1030800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2241,"change":1255,"percent_change":1241,"volume":2446,"transactions":9,"vwap":2241},"2025-07-15",27.81,28.18,27.65,966300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":866,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-14",27.040001,27.96,26.75,27.9,3.6,995800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2163,"percent_change":642,"volume":2461,"transactions":9,"vwap":2460},"2025-07-11",26.4,27.29,26.38,26.93,1003900,{"date":2463,"open":2371,"high":2464,"low":2465,"close":2255,"change":951,"percent_change":510,"volume":2466,"transactions":9,"vwap":2255},"2025-07-10",26.6,25.98,893600,{"date":2468,"open":2469,"high":2256,"low":2297,"close":2470,"change":777,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-09",26.78,26.3,-2.23,1388600,{"date":2474,"open":2457,"high":2475,"low":2255,"close":2476,"change":958,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-08",26.98,26.9,1.17,1049600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-07",27.35,27.55,26.24,26.59,-0.76,-2.78,1298200,{"date":2489,"open":2490,"high":2491,"low":2247,"close":2481,"change":763,"percent_change":1070,"volume":2492,"transactions":9,"vwap":2481},"2025-07-03",27.25,27.54,376600,{"date":2494,"open":2495,"high":2496,"low":2254,"close":2497,"change":1559,"percent_change":300,"volume":2498,"transactions":9,"vwap":2497},"2025-07-02",27.28,27.52,27.14,727900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":590,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-01",27.82,28.08,27.3,27.33,-2.25,970300,{"date":2508,"open":2509,"high":2510,"low":2247,"close":2450,"change":790,"percent_change":816,"volume":2511,"transactions":9,"vwap":2450},"2025-06-30",27.43,28.01,1159800,{"date":2513,"open":2445,"high":2514,"low":2515,"close":2443,"change":1156,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2443},"2025-06-27",28.11,27.39,0.98,939300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2491,"change":2003,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2491},"2025-06-26",27.09,27.73,27.02,2.42,707400,{"date":2526,"open":2527,"high":2445,"low":2528,"close":2529,"change":510,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-25",27.41,26.71,26.89,-1.79,952800,{"date":2533,"open":2452,"high":2534,"low":2535,"close":2536,"change":2299,"percent_change":431,"volume":2537,"transactions":9,"vwap":2536},"2025-06-24",28.15,27.37,27.38,726600,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2443,"change":590,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2443},"2025-06-23",28.44,27.32,-2.22,1037200,{"date":2545,"open":2546,"high":2214,"low":2547,"close":2540,"change":2485,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2540},"2025-06-20",29.27,28.27,-2.6,934200,{"date":2551,"open":2422,"high":2552,"low":2211,"close":2397,"change":883,"percent_change":219,"volume":2553,"transactions":9,"vwap":2397},"2025-06-18",29.5,731100,{"date":2555,"open":2556,"high":2557,"low":2227,"close":2558,"change":2139,"percent_change":737,"volume":2559,"transactions":9,"vwap":2558},"2025-06-17",29.08,29.34,29.16,686100,{"date":2561,"open":2562,"high":2214,"low":2221,"close":2563,"change":209,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-16",28.9,29.24,1.25,1316400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2416,"change":728,"percent_change":2516,"volume":2571,"transactions":9,"vwap":2416},"2025-06-13",28.49,29.66,28.38,1589100,{"date":2573,"open":2574,"high":2233,"low":2575,"close":2213,"change":90,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2213},"2025-06-12",28.41,28.030001,3.7,1484100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":763,"percent_change":1070,"volume":2584,"transactions":9,"vwap":2583},"2025-06-11",27.44,27.71,27.26,27.58,588000,{"date":2586,"open":2587,"high":2588,"low":2254,"close":2535,"change":1414,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2535},"2025-06-10",27.18,27.56,1.26,635200,{"date":2592,"open":2243,"high":2593,"low":2460,"close":2594,"change":550,"percent_change":1355,"volume":2595,"transactions":9,"vwap":2594},"2025-06-09",27.77,27.030001,546400,{"date":2597,"open":2598,"high":2599,"low":2491,"close":2445,"change":1627,"percent_change":138,"volume":2600,"transactions":9,"vwap":2445},"2025-06-06",27.79,27.92,505400,{"date":2602,"open":2603,"high":2604,"low":2515,"close":2605,"change":292,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-05",27.69,27.98,27.47,-0.87,434300,{"date":2609,"open":2598,"high":2610,"low":2491,"close":2581,"change":1718,"percent_change":1677,"volume":2611,"transactions":9,"vwap":2581},"2025-06-04",28.049999,553300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1234,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-03",27.7,27.97,27.23,27.93,0.83,925000,{"date":2621,"open":2622,"high":2199,"low":2623,"close":2614,"change":1078,"percent_change":250,"volume":2624,"transactions":9,"vwap":2614},"2025-06-02",27.8,27.24,1120800,{"date":2626,"open":2627,"high":2437,"low":2481,"close":2628,"change":1490,"percent_change":1195,"volume":2629,"transactions":9,"vwap":2628},"2025-05-30",27.64,27.85,884100,{"date":2631,"open":2632,"high":2615,"low":2633,"close":2634,"change":1241,"percent_change":1164,"volume":2635,"transactions":9,"vwap":2634},"2025-05-29",27.88,27.46,27.72,446600,{"date":2637,"open":2220,"high":2417,"low":2638,"close":2428,"change":1818,"percent_change":511,"volume":2639,"transactions":9,"vwap":2428},"2025-05-28",27.31,572100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-27",27.11,28.37,27.1,28.09,1.12,4.15,1168200,{"date":2650,"open":2651,"high":2383,"low":2652,"close":2385,"change":108,"percent_change":1401,"volume":2653,"transactions":9,"vwap":2385},"2025-05-23",26.61,26.31,688800,{"date":2655,"open":2656,"high":2522,"low":2391,"close":2657,"change":2139,"percent_change":1242,"volume":2658,"transactions":9,"vwap":2657},"2025-05-22",26.8,26.91,487300,{"date":2660,"open":2256,"high":2481,"low":2661,"close":2375,"change":1495,"percent_change":1079,"volume":2662,"transactions":9,"vwap":2375},"2025-05-21",26.76,582500,{"date":2664,"open":2529,"high":2665,"low":2666,"close":2642,"change":1255,"percent_change":1241,"volume":2667,"transactions":9,"vwap":2642},"2025-05-20",27.15,26.51,778200,{"date":2669,"open":2670,"high":2482,"low":2460,"close":2497,"change":2279,"percent_change":875,"volume":2671,"transactions":9,"vwap":2497},"2025-05-19",27.21,600000,{"date":2673,"open":2247,"high":2605,"low":2460,"close":2616,"change":1087,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2616},"2025-05-16",1.11,732200,{"date":2677,"open":2678,"high":2254,"low":2652,"close":2460,"change":1402,"percent_change":1514,"volume":2679,"transactions":9,"vwap":2460},"2025-05-15",26.58,663500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":1401,"percent_change":1415,"volume":2685,"transactions":9,"vwap":2683},"2025-05-14",26.12,26.37,25.78,533100,{"date":2687,"open":2276,"high":2688,"low":2262,"close":2689,"change":1401,"percent_change":1830,"volume":2690,"transactions":9,"vwap":2689},"2025-05-13",26.33,26.15,426800,{"date":2692,"open":2451,"high":2451,"low":2693,"close":2694,"change":2279,"percent_change":1261,"volume":2695,"transactions":9,"vwap":2694},"2025-05-12",25.73,25.93,580300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2384,"change":1733,"percent_change":1235,"volume":2701,"transactions":9,"vwap":2384},"2025-05-09",26.11,26.14,25.72,595400,{"date":2703,"open":2704,"high":2705,"low":2277,"close":2706,"change":763,"percent_change":408,"volume":2707,"transactions":9,"vwap":2706},"2025-05-08",25.91,26.25,25.86,699400,{"date":2709,"open":2312,"high":2710,"low":2337,"close":2711,"change":1235,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-07",26,25.65,2.48,1307200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-05-06",24.18,25.12,23.91,25.030001,0.69,2.83,803500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":807,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-05",23.93,24.57,22.54,24.34,-2.09,1522500,{"date":2732,"open":2320,"high":2733,"low":2734,"close":2735,"change":2076,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-02",25.040001,24.02,24.86,2.94,711600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1664,"percent_change":876,"volume":2744,"transactions":9,"vwap":2743},"2025-05-01",24.54,24.58,24.030001,24.15,645000,{"date":2746,"open":2743,"high":2747,"low":2748,"close":2749,"change":397,"percent_change":249,"volume":2750,"transactions":9,"vwap":2749},"2025-04-30",24.45,23.7,24.33,615000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2754,"change":2756,"percent_change":1171,"volume":2757,"transactions":9,"vwap":2754},"2025-04-29",23.87,24.4,23.54,0.44,595800,{"date":2759,"open":2760,"high":2761,"low":2755,"close":2762,"change":108,"percent_change":123,"volume":2763,"transactions":9,"vwap":2762},"2025-04-28",23.99,24.1,23.96,703500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1651,"percent_change":2770,"volume":1172,"transactions":9,"vwap":2769},"2025-04-25",22.81,24.25,22.63,23.9,2.62,{"date":2772,"open":67,"high":2773,"low":2774,"close":2775,"change":1445,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-04-24",25.049999,23.040001,23.29,-3.36,2149200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2761,"change":1824,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2761},"2025-04-23",23.65,24.48,22.61,2.55,1928800,{"date":180,"open":176,"high":2786,"low":176,"close":2787,"change":47,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},23.56,23.5,4.44,1932500]