[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTA":3,"homepage-market-summary":30,"stock-historical-INTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTA","2026-10-05",{"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},"Intapp, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Intapp Inc is a provider of AI-powered solutions for professional firms in regulated industries. Its vertically tailored solutions are purpose-built for the specialized workflows, complex relationship networks, and professional compliance requirements of accounting, consulting, investment banking, legal, private capital, and real assets firms. By applying Firm AI to core processes and data, Intapp helps partners, dealmakers, and advisors drive firm growth, manage compliance, and improve profitability. Its products include AI & Data Platform, Intapp Celeste and Firm AI, and Intapp Integration Service. The Company operates in accounting, consulting, corporate, investment banking and advisory, and other industries. The Company operates in the UK and the US, with maximum revenue from the US.","1,340","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.38,36.5,37.53,36.49,0.89,2.44,494224.934268,11986,37.223,47.93,19.01,907069.2254756255,63.5,1322,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"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":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},59.099998,875167,319436075.594382,-27.96,"2025-04-23",[183,184,194,205,216,227,238,249,259,269,280,290,300,310,318,328,339,350,360,371,381,391,402,412,423,434,443,452,462,473,483,494,504,513,521,532,542,553,564,573,582,591,600,609,620,631,642,653,663,673,684,695,705,715,726,737,745,752,761,770,776,784,792,801,810,816,825,834,843,852,860,868,877,884,893,901,909,916,923,931,939,947,955,963,972,981,987,994,1001,1009,1017,1026,1035,1041,1049,1057,1066,1074,1081,1089,1097,1106,1115,1121,1127,1134,1142,1148,1155,1163,1171,1179,1187,1194,1202,1208,1217,1221,1229,1236,1245,1251,1258,1264,1273,1281,1290,1297,1304,1312,1321,1329,1335,1341,1347,1354,1360,1367,1374,1383,1391,1399,1406,1412,1416,1423,1430,1437,1444,1452,1459,1465,1472,1478,1485,1492,1500,1506,1512,1518,1524,1530,1537,1543,1551,1558,1562,1571,1580,1588,1595,1602,1611,1618,1625,1634,1639,1647,1655,1664,1671,1680,1685,1694,1701,1709,1717,1724,1733,1740,1748,1756,1765,1773,1780,1789,1798,1805,1813,1820,1828,1834,1841,1848,1856,1864,1872,1879,1886,1892,1899,1904,1911,1916,1922,1929,1936,1945,1953,1961,1968,1973,1979,1984,1991,1997,2005,2012,2018,2025,2031,2037,2044,2051,2056,2063,2070,2078,2085,2092,2097,2104,2110,2115,2122,2129,2137,2145,2153,2159,2163,2167,2173,2177,2184,2191,2197,2205,2212,2219,2225,2230,2238,2245,2251,2257,2264,2270,2277,2282,2289,2296,2304,2310,2316,2325,2330,2336,2345,2351,2357,2364,2371,2379,2384,2391,2397,2404,2409,2417,2426,2434,2441,2449,2456,2464,2471,2477,2485,2490,2495,2503,2510,2515,2520,2527,2534,2540,2547,2553,2558,2564,2572,2578,2585,2593,2600,2608,2617,2626,2633,2641,2648,2656,2664,2671,2680,2686,2693,2702,2711,2718,2725,2732,2741,2748,2753,2762,2769,2775,2782,2789,2795,2804,2812,2819,2826,2832,2840,2848,2856,2861,2870,2874,2880,2888,2894,2900,2907,2913,2920,2927,2933,2940,2948],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",38.03,38.55,36.215,-1.1,-2.93,442602.449994,9630,36.5916,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",36.77,37.93,36.6,37.59,1.38,3.81,408482.148697,9895,37.3875,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",35.25,36.57,35.21,36.21,1.01,2.87,496972.404455,8828,36.1694,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",34.93,35.23,34.41,35.2,-0.19,-0.54,405142.093164,9678,34.9836,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",35.45,35.56,34.58,35.39,-0.71,-1.97,288822.719158,8228,35.3022,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",36.79,37.18,36.02,36.1,-0.73,-1.98,272683.945435,7221,36.29,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":211,"volume":256,"transactions":257,"vwap":258},"2026-09-24",36.71,37.14,36.07,36.83,0.37,487433.72386,9841,36.6324,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":255,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",36.2,36.955,35.67,36.46,1.03,556016.43363,12152,36.4503,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",37.4,37.71,35.27,36.09,-0.61,-1.66,615112.614132,9931,36.0765,{"date":281,"open":282,"high":196,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",36.74,36.24,36.7,0.49,1.35,447588.958811,10466,36.5786,{"date":291,"open":292,"high":293,"low":294,"close":210,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",36.865,37,35.55,-0.48,-1.31,1612108.630721,9610,36.2064,{"date":301,"open":19,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",36.96,35.76,36.69,-0.31,-0.84,401119.838017,10175,36.6184,{"date":311,"open":304,"high":312,"low":313,"close":293,"change":314,"percent_change":296,"volume":315,"transactions":316,"vwap":317},"2026-09-16",37.44,36.47,-0.49,596742.110574,11354,37.0028,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":314,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",37.6,38.25,36.76,37.49,-1.29,692969.252487,13703,37.5536,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",37.83,38.91,37.72,37.98,0.75,2.01,596292.678242,14192,38.1787,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",38.04,38.65,36.8,37.23,-0.81,-2.13,553028.106453,12450,37.2005,{"date":351,"open":352,"high":353,"low":354,"close":341,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",38.54,39.0565,37.97,-0.6,-1.55,502012.714536,11928,38.2882,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",39.86,40.72,38.56,38.64,-1.22,-3.06,599480.715728,12111,38.9129,{"date":372,"open":373,"high":374,"low":375,"close":362,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",40.75,40.875,39.1,-1.85,-4.44,750104.844027,15940,39.6765,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",42.47,40.68,41.71,-1.4,-3.25,419168.3538,10671,41.8368,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",42.3,43.98,42.26,43.11,1.62,3.9,526526.856184,13324,43.2484,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":244,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",43.33,43.38,41.41,41.49,-1.73,515559.204093,11100,41.6973,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",42.97,43.505,41.85,42.22,-1.15,-2.65,632437.381237,12501,42.4395,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.82,43.66,42.59,43.37,-0.1,-0.23,662235.318994,9643,43.3249,{"date":435,"open":436,"high":437,"low":396,"close":438,"change":430,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",43.7,44.33,43.47,-0.53,752161.434932,13544,43.6534,{"date":444,"open":445,"high":446,"low":445,"close":436,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",40.805,43.72,3.3,8.17,718405.649954,12716,43.1887,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":305,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",39.71,40.9,39.602,40.4,-0.76,275841.34661,7311,40.4922,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",40.92,41.48,40.424,40.71,-0.21,-0.51,474285.311369,10305,40.9428,{"date":474,"open":475,"high":476,"low":477,"close":464,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",40.89,41.75,40.35,-0.43,-1.04,644786.519728,13529,41.1319,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",40,41.42,39.27,41.35,1.18,2.94,824007.994229,12808,40.7822,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":167,"volume":501,"transactions":502,"vwap":503},"2026-08-20",39.85,40.39,39.44,40.17,0.08,663457.037711,12478,40.0093,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":116,"percent_change":162,"volume":510,"transactions":511,"vwap":512},"2026-08-19",39.94,40.76,39.145,40.09,750693.873921,12282,40.0581,{"date":514,"open":375,"high":507,"low":375,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",39.74,1.25,3.25,578593.209367,12092,40.1129,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",39.7,40.02,38.41,38.49,-1.62,-4.04,480395.0743,11652,38.8903,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",41.38,39.45,40.11,-0.91,-2.22,412281.636099,11093,40.0209,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",39.61,41.12,38.96,41.02,1.49,3.77,707759.484759,13363,40.2566,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",38.89,39.88,38.8605,39.53,-0.38,-0.95,483204.116716,9693,39.4734,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":150,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",38.19,39.955,39.91,3.02,573809.097787,13242,39.7126,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":211,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",37.04,39.4799,38.74,2.68,643768.653888,13497,38.7692,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":73,"percent_change":549,"volume":588,"transactions":589,"vwap":590},"2026-08-07",36.9,38.635,36.4279,37.73,842375.69017,16893,37.7404,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":355,"percent_change":527,"volume":597,"transactions":598,"vwap":599},"2026-08-06",35.92,36.63,34.835,36.36,1008629.923521,15523,36.1975,{"date":601,"open":17,"high":602,"low":603,"close":302,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",37.48,35.28,4.18,12.75,1895063.85019,27325,36.7689,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",32.08,33.58,31.6931,32.78,-0.62,-1.86,1179276.307438,20282,33.0029,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",33.61,35.13,33.355,33.4,0.71,2.17,905680.709664,17521,34.1817,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",31.53,32.97,31.345,32.69,0.62,1.93,828825.334168,15374,32.4312,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",30.63,32.24,30.2,32.07,0.4,1.26,968786.494035,18481,31.5556,{"date":654,"open":655,"high":656,"low":646,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",30.32,32.4,31.67,1.07,3.5,764500.600085,13545,31.7006,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":398,"volume":670,"transactions":671,"vwap":672},"2026-07-28",30.02,31.37,29.805,30.6,1.15,795337.7256,15982,30.6022,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",28.41,30.53,27.945,29.45,1.98,7.21,755406.923947,13594,29.6448,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",27.08,27.95,26.5101,27.47,1.2,4.57,768810.498723,10431,27.4439,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":167,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",26.07,26.51,25.56,26.27,0.77,634502.913103,12044,26.1847,{"date":706,"open":707,"high":708,"low":709,"close":697,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",27.9,27.92,25.71,-2.03,-7.22,871299.746613,15906,26.1638,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",28.061,29.01,27.475,28.1,-1.06,-3.64,734891.312371,13660,28.03,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",28.84,29.55,28.09,29.16,0.04,0.14,347968.692687,9400,29.1588,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":478,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",28.91,30.040001,28.75,29.12,-1.46,696800,{"date":746,"open":739,"high":747,"low":748,"close":729,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":729},"2026-07-16",30.115,28.31,1.27,4.49,885200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",28.17,29.049999,28.07,28.28,0.54,1.95,724400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",26.93,28.45,26.26,27.74,-0.82,-2.87,628300,{"date":771,"open":772,"high":755,"low":756,"close":773,"change":285,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-13",28.48,28.56,1.75,706200,{"date":777,"open":778,"high":779,"low":780,"close":756,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":756},"2026-07-10",28.3,28.57,27.315,0.36,1.3,546600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":758,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",26.5,27.77,26.3,27.71,1.99,590300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",27.61,28,27.09,27.17,-1.01,-3.58,782400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",28.54,29.24,28.16,28.18,0.58,2.1,668100,{"date":811,"open":812,"high":813,"low":698,"close":814,"change":72,"percent_change":701,"volume":815,"transactions":9,"vwap":814},"2026-07-06",26.86,28.030001,27.6,645300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",26.29,27.99,26.09,27.39,1.04,3.95,1003800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",26.059999,26.82,26.01,26.35,1.14,4.52,682000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",24.26,25.4,23.93,25.21,0.53,2.15,589300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",25.36,25.75,24.635,24.68,-0.33,-1.32,841500,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",22.32,25.14,25.01,2.99,13.58,2232300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":768,"volume":867,"transactions":9,"vwap":865},"2026-06-25",22.36,22.94,21.91,22.02,-0.65,480500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",21.89,23.22,21.88,22.67,0.74,3.37,622600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":116,"percent_change":397,"volume":883,"transactions":9,"vwap":882},"2026-06-23",22.040001,22.53,21.65,21.93,627000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",21.7,22.22,20.75,21.58,-0.46,-2.09,1233100,{"date":894,"open":895,"high":896,"low":897,"close":879,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":879},"2026-06-18",21.99,22.42,21.3,0.01,0.05,1344200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":721,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",22.84,23.51,21.63,22.030001,-4.59,1248500,{"date":910,"open":911,"high":912,"low":913,"close":911,"change":914,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-06-16",23.09,23.67,22,0,976700,{"date":917,"open":918,"high":919,"low":920,"close":911,"change":345,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-06-15",23.85,23.925,22.9,-3.39,1355100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":569,"volume":930,"transactions":9,"vwap":928},"2026-06-12",23.2,24.18,22.3,23.9,0.7,943800,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-06-11",23.45,24.19,22.605,-0.63,-2.64,1049600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":732,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-10",23.52,24.36,23.23,23.83,0.17,595300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":478,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",23.81,24.315,23.262,23.79,-1.78,1042800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":439,"volume":962,"transactions":9,"vwap":960},"2026-06-08",24.12,24.93,23.835,24.22,-0.13,882600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",24.5,24.91,23.7,24.35,-0.04,-0.16,854700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",24.7,25,24.049999,24.39,0.46,1.92,1091900,{"date":982,"open":983,"high":984,"low":985,"close":838,"change":418,"percent_change":907,"volume":986,"transactions":9,"vwap":838},"2026-06-03",24.41,24.43,23.38,1099900,{"date":988,"open":989,"high":990,"low":934,"close":991,"change":560,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",24.895,25.34,25.08,-3.65,1879900,{"date":995,"open":996,"high":997,"low":985,"close":998,"change":490,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-01",23.72,26.68,26.030001,12.73,2141600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":911,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":911},"2026-05-29",21.25,23.15,20.88,2.49,12.09,1638000,{"date":1010,"open":1011,"high":1012,"low":26,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",19.37,20.63,20.6,1.46,7.63,1185900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",19.58,20.205,19.011999,19.14,-0.69,-3.48,767400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",20.030001,20.62,19.67,19.83,-0.57,-2.79,787300,{"date":1036,"open":1037,"high":1038,"low":1031,"close":1037,"change":500,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",20.4,21.12,0.39,935100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",20.73,19.55,20.32,-0.64,-3.05,1334900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":978,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-20",20.1,20.99,19.535,20.96,2.24,1113600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",21.37,21.86,20.36,20.5,-0.37,-1.77,1531100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1032,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",21.19,21.66,20.3,20.87,-0.12,1263700,{"date":1075,"open":1068,"high":1076,"low":1077,"close":1052,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1052},"2026-05-15",21.81,20.94,0.19,0.91,1541300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1023,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",21.49,22.18,20.68,20.8,-3.21,1901300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1083,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1083},"2026-05-13",22.73,23.4,20.85,-1.28,-5.62,1450400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",24.11,24.57,22.55,22.77,-1.05,-4.41,1649100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",24.6,25.29,23.36,23.82,-1.02,-4.11,876400,{"date":1116,"open":1092,"high":1117,"low":871,"close":1118,"change":1119,"percent_change":1120,"volume":930,"transactions":9,"vwap":1118},"2026-05-08",24.99,24.84,0.86,3.59,{"date":1122,"open":967,"high":1123,"low":967,"close":1124,"change":1079,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-07",24.86,23.98,3.94,825200,{"date":1128,"open":1129,"high":965,"low":1130,"close":1131,"change":798,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-06",23.69,22.71,23.07,-4.19,1123400,{"date":1135,"open":1136,"high":1137,"low":925,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",23.66,24.1,24.08,0.41,1.73,753100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":912,"change":945,"percent_change":111,"volume":1147,"transactions":9,"vwap":912},"2026-05-04",23.5,24.37,23.25,807100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1144,"change":60,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-05-01",23.29,24.24,22.78,4.68,530700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",23,22.11,22.45,-0.75,-3.23,531000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":925,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":925},"2026-04-29",22.6,23.27,22.07,0.51,2.25,681300,{"date":1172,"open":1173,"high":985,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",22.59,22.52,22.69,0.55,2.48,830900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":314,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",21.95,22.905,21.74,22.14,-0.11,732600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":840,"percent_change":21,"volume":1193,"transactions":9,"vwap":1192},"2026-04-24",21.78,22.34,21.71,22.25,675500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",22.2,21.11,21.72,-1.35,-5.85,636900,{"date":1203,"open":903,"high":1204,"low":1174,"close":1131,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1131},"2026-04-22",23.76,0.43,1.9,713900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",22.95,23.92,22.5,22.64,-0.06,-0.26,586800,{"date":1218,"open":1175,"high":996,"low":913,"close":1219,"change":1072,"percent_change":439,"volume":1220,"transactions":9,"vwap":1219},"2026-04-20",22.7,482100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1215,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-17",23.57,23.94,22.65,22.82,-1.13,688100,{"date":1230,"open":1204,"high":1231,"low":1210,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",24.15,23.08,-0.18,-0.77,584100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",21.83,23.47,21.51,23.26,1.94,9.1,871200,{"date":1246,"open":1247,"high":1060,"low":1248,"close":1249,"change":72,"percent_change":126,"volume":1250,"transactions":9,"vwap":1249},"2026-04-14",21.28,20.89,21.32,960600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1197,"change":874,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1197},"2026-04-13",20.37,21.15,20.055,3.63,1004600,{"date":1259,"open":1247,"high":1247,"low":1260,"close":1253,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1253},"2026-04-10",20.13,-0.9,-4.23,985100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",22.23,22.747,20.61,21.27,-1.18,-5.26,1535900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1159,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1159},"2026-04-08",25.47,25.58,22.4,-2.3,-9.29,940700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-07",24.71,25.33,24.42,24.75,-0.07,-0.28,894600,{"date":1291,"open":1292,"high":989,"low":1293,"close":1294,"change":732,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-06",24.87,24.165,24.82,0.16,538300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1215,"percent_change":479,"volume":1303,"transactions":9,"vwap":1302},"2026-04-02",25.13,25.46,24.01,24.78,575100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":866,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-01",25.84,25.88,24.64,25.040001,-2.53,868300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",25.55,26.23,25.19,25.69,0.27,1.06,952000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":874,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-30",24.9,25.7,24.56,25.42,3,749500,{"date":1330,"open":974,"high":1331,"low":976,"close":848,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":848},"2026-03-27",25.049999,-0.52,-2.06,745500,{"date":1336,"open":928,"high":699,"low":1337,"close":1338,"change":749,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-26",23.71,25.2,5.31,695000,{"date":1342,"open":1343,"high":1344,"low":943,"close":838,"change":222,"percent_change":1345,"volume":1346,"transactions":9,"vwap":838},"2026-03-25",24.53,24.79,-0.79,1046000,{"date":1348,"open":1349,"high":1349,"low":1350,"close":957,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":957},"2026-03-24",25.48,23.74,-1.82,-7.02,653600,{"date":1355,"open":697,"high":830,"low":1356,"close":1357,"change":72,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",25.255,25.94,0.82,694600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":167,"percent_change":1366,"volume":1263,"transactions":9,"vwap":1365},"2026-03-20",25.22,26.17,24.44,25.73,0.78,{"date":1368,"open":1369,"high":1370,"low":1331,"close":1371,"change":1072,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-19",25.64,26.54,25.53,-0.47,701800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",24.88,25.89,24.775,25.65,0.38,1.5,855000,{"date":1384,"open":1385,"high":1386,"low":839,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",25.57,26.79,25.27,-0.41,-1.6,400200,{"date":1392,"open":1379,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-16",26.2,25.25,25.68,0.03,0.12,606300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1379,"change":174,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1379},"2026-03-13",24.8,25.82,24.625,4.06,1060500,{"date":1407,"open":1316,"high":1408,"low":1108,"close":1409,"change":1023,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-12",26.33,24.65,-2.72,829700,{"date":1413,"open":839,"high":1414,"low":1308,"close":990,"change":1072,"percent_change":1372,"volume":1415,"transactions":9,"vwap":990},"2026-03-11",25.97,863400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1300,"change":386,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1300},"2026-03-10",26.94,27.11,25.16,-5.21,1889300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":812,"change":560,"percent_change":1428,"volume":1429,"transactions":9,"vwap":812},"2026-03-09",27.33,27.52,26.25,-3.42,956500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1372,"percent_change":276,"volume":1436,"transactions":9,"vwap":1435},"2026-03-06",27.625,28.7,27.56,27.81,1371100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":757,"change":822,"percent_change":1442,"volume":1443,"transactions":9,"vwap":757},"2026-03-05",27.22,29.69,27.195,3.82,2515200,{"date":1445,"open":1427,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-04",27.79,26.155,27.24,1.1,4.21,2282500,{"date":1453,"open":1102,"high":1454,"low":1102,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-03",26.395,26.14,2.7,11.52,2594000,{"date":1460,"open":1461,"high":928,"low":1461,"close":1462,"change":211,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-02",21.73,23.44,4.5,1638500,{"date":1466,"open":913,"high":1467,"low":1468,"close":1469,"change":429,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",22.49,21.39,22.43,-0.44,1436300,{"date":1473,"open":1189,"high":1157,"low":1474,"close":880,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":880},"2026-02-26",21.41,0.9,4.16,1019200,{"date":1479,"open":1480,"high":1481,"low":1070,"close":905,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":905},"2026-02-25",21.45,21.79,0.31,1.45,2175200,{"date":1486,"open":1019,"high":1487,"low":1488,"close":1249,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1249},"2026-02-24",21.68,19.24,1.85,9.5,1908000,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-23",21.55,19.455,19.47,-2.36,-10.81,1701700,{"date":1501,"open":1502,"high":1503,"low":1069,"close":1238,"change":849,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1238},"2026-02-20",22.13,22.76,-1.49,1109800,{"date":1507,"open":1091,"high":1131,"low":913,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",22.16,-0.66,-2.89,1108700,{"date":1513,"open":1514,"high":1515,"low":1152,"close":1226,"change":1270,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1226},"2026-02-18",24.030001,24.040001,-4.92,1314500,{"date":1519,"open":1520,"high":977,"low":943,"close":1521,"change":701,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-17",23.42,24,3.31,2164100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":943,"change":468,"percent_change":1261,"volume":1529,"transactions":9,"vwap":943},"2026-02-13",23.87,24.175,22.925,2605800,{"date":1531,"open":1515,"high":1532,"low":1533,"close":1462,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1462},"2026-02-12",24.73,22.875,-0.59,-2.46,2750600,{"date":1538,"open":1326,"high":1539,"low":1092,"close":1514,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1514},"2026-02-11",25.72,-1.51,-5.91,3572400,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-10",24.54,26.32,25.54,1.16,4.76,1987200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":978,"percent_change":979,"volume":1557,"transactions":9,"vwap":1556},"2026-02-09",23.96,24.95,23.0030003,24.38,1983500,{"date":1559,"open":942,"high":1409,"low":1503,"close":1211,"change":1560,"percent_change":121,"volume":1561,"transactions":9,"vwap":1211},"2026-02-06",0.15,1683100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-05",25.52,25.62,23.62,23.77,-1.67,-6.56,2595000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-04",23.55,25.78,20.76,25.44,-3.87,-13.2,7079400,{"date":1581,"open":1582,"high":624,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-03",33.040001,28.78,29.31,-4.33,-12.87,4294500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":305,"percent_change":537,"volume":1594,"transactions":9,"vwap":1593},"2026-02-02",34.28,34.98,33.6,33.64,830000,{"date":1596,"open":1597,"high":231,"low":1598,"close":1599,"change":559,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-30",33.97,33.34,33.95,-1.11,844500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-29",36,36.17,33.715,34.33,-2.17,-5.95,1013300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":17,"change":1616,"percent_change":767,"volume":1617,"transactions":9,"vwap":17},"2026-01-28",36.99,37.26,36.35,-0.3,757900,{"date":1619,"open":1620,"high":487,"low":1621,"close":343,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":343},"2026-01-27",39.11,36.475,-2.45,-6.24,680100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-26",38.66,39.76,38.555,39.25,0.59,1.53,417500,{"date":1635,"open":352,"high":1636,"low":1637,"close":1627,"change":1185,"percent_change":1288,"volume":1638,"transactions":9,"vwap":1627},"2026-01-23",39.31,38.43,322800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":669,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-22",37.81,38.895,37.69,38.77,3.06,376400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":840,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",37.31,37.99,37.095001,37.62,1.43,431500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-20",37.43,38,36.977,37.09,-1.2,-3.13,535200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1227,"percent_change":768,"volume":1670,"transactions":9,"vwap":1669},"2026-01-16",39.64,39.865,37.85,38.29,723000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-15",41.24,41.305,39.37,39.42,-1.79,-4.34,716300,{"date":1681,"open":547,"high":1682,"low":1683,"close":1684,"change":969,"percent_change":429,"volume":1411,"transactions":9,"vwap":1684},"2026-01-14",41.32,40.25,41.21,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-13",42.75,43.15,40.85,41.25,-1.44,-3.37,538000,{"date":1695,"open":1696,"high":1697,"low":383,"close":1698,"change":306,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",43.62,43.8,42.69,-1.93,338200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":355,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",43.91,44.415,43.060001,43.53,-1.36,259400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":850,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-08",44.92,44.922,43.485,44.13,-2.9,294500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":174,"percent_change":1169,"volume":1723,"transactions":9,"vwap":1722},"2026-01-07",44.41,45.73,44.105,45.45,283600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-06",42.57,44.65,42,44.45,1.8,4.22,642600,{"date":1734,"open":1735,"high":1736,"low":383,"close":1737,"change":366,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-05",43.87,44.77,42.65,-2.78,585000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1735,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1735},"2026-01-02",45.97,46.2,43.4,-1.95,-4.26,568600,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-31",46.7,45.7,45.82,-0.7,-1.5,328600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-30",47.39,47.88,46.41,46.52,-1,-2.1,366200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":305,"volume":1772,"transactions":9,"vwap":1770},"2025-12-29",47.2,47.71,47.19,47.52,-0.15,499500,{"date":1774,"open":1775,"high":25,"low":1776,"close":1777,"change":1380,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-26",47.35,47.080002,47.67,0.8,310400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-24",47.09,47.36,46.44,47.29,0.28,0.6,228600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-23",46.75,47.225,46.22,47.0099983,-0.17,-0.36,339300,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":578,"volume":1804,"transactions":9,"vwap":1802},"2025-12-22",45.91,47.63,47.18,1.23,459400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":439,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-19",46.47,46.525,45.66,45.95,-1.14,620100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1787,"percent_change":136,"volume":1819,"transactions":9,"vwap":1818},"2025-12-18",46.3,46.74,45.68,46.48,718400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":822,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-17",44.9,46.145,44.84,45.88,2.32,797600,{"date":1829,"open":1687,"high":1830,"low":1737,"close":1824,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1824},"2025-12-16",45.3,2.31,5.43,788500,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1103,"volume":1840,"transactions":9,"vwap":1838},"2025-12-15",43.07,42.11,42.53,-0.45,506500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1215,"percent_change":355,"volume":1847,"transactions":9,"vwap":1846},"2025-12-12",43.17,43.425,42.8,42.98,362100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":101,"volume":1855,"transactions":9,"vwap":1853},"2025-12-11",42.89,43.575,42.66,43.24,0.24,400400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":53,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-10",42.58,43.36,42.28,43,0.42,551800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":425,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":425},"2025-12-09",43.080002,43.69,42.778,-0.32,-0.74,376500,{"date":1873,"open":1874,"high":1875,"low":1687,"close":1876,"change":1214,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-08",43.81,43.85,43.14,-0.14,463600,{"date":1880,"open":1881,"high":1882,"low":425,"close":1883,"change":1103,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-05",44.049999,44.27,43.2,-2.37,466900,{"date":1887,"open":1888,"high":1751,"low":394,"close":1889,"change":1890,"percent_change":1333,"volume":1891,"transactions":9,"vwap":1889},"2025-12-04",45.36,44.25,-0.93,746900,{"date":1893,"open":414,"high":1894,"low":414,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-03",45.31,45.18,2.03,4.7,778300,{"date":1900,"open":1901,"high":1703,"low":1852,"close":1688,"change":1902,"percent_change":1449,"volume":1903,"transactions":9,"vwap":1688},"2025-12-02",42.96,0.47,715600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":469,"percent_change":1270,"volume":1910,"transactions":9,"vwap":1909},"2025-12-01",42.6,44.12,41.775,42.68,1088600,{"date":1912,"open":1906,"high":1913,"low":1906,"close":1914,"change":1631,"percent_change":200,"volume":1915,"transactions":9,"vwap":1914},"2025-11-28",44,43.19,535300,{"date":1917,"open":1918,"high":414,"low":1919,"close":1906,"change":157,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1906},"2025-11-26",41.62,41.6,1.6,589000,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":201,"volume":1928,"transactions":9,"vwap":1926},"2025-11-25",40.41,42.12,41.93,1.54,353800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":497,"change":1934,"percent_change":1033,"volume":1935,"transactions":9,"vwap":497},"2025-11-24",41.33,41.457,40.31,-1.16,570700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-21",40.060001,41.97,39.72,41.55,1.48,3.69,662600,{"date":1946,"open":1690,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-20",41.73,39.96,40.07,-0.5,-1.23,485200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":479,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-19",41.57,41.61,39.87,40.57,-2.5,601100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1956,"change":167,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1956},"2025-11-18",41.26,42.2,41.055,0.48,1049100,{"date":1969,"open":1836,"high":1970,"low":1690,"close":406,"change":276,"percent_change":1971,"volume":1972,"transactions":9,"vwap":406},"2025-11-17",43.55,-3.85,887900,{"date":1974,"open":406,"high":1696,"low":1975,"close":1836,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1836},"2025-11-14",41.16,0.79,1.87,1017300,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1860,"change":1288,"percent_change":1509,"volume":1983,"transactions":9,"vwap":1860},"2025-11-13",42.15,43.6,1363600,{"date":1985,"open":1986,"high":1687,"low":1987,"close":1988,"change":1902,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-12",42.040001,41.695,42.56,1.12,907600,{"date":1992,"open":1993,"high":1906,"low":1993,"close":1994,"change":1206,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-11",39.84,42.09,4.73,899200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1832,"volume":2004,"transactions":9,"vwap":2002},"2025-11-10",38.79,40.82,38.39,40.19,2.07,971400,{"date":2006,"open":2007,"high":1644,"low":2008,"close":2009,"change":295,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-07",38.080002,37.925,38.12,-1.24,710100,{"date":2013,"open":2014,"high":2015,"low":1641,"close":2016,"change":458,"percent_change":1699,"volume":2017,"transactions":9,"vwap":2016},"2025-11-06",38.76,38.85,38.6,671200,{"date":2019,"open":2020,"high":1993,"low":1604,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-05",37.55,39.36,2.29,6.18,1278400,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1890,"percent_change":1622,"volume":2030,"transactions":9,"vwap":2029},"2025-11-04",37.7,36.505,37.07,702100,{"date":2032,"open":2033,"high":2034,"low":332,"close":1658,"change":559,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1658},"2025-11-03",38.44,38.685,-0.99,884100,{"date":2038,"open":2039,"high":2040,"low":1658,"close":2041,"change":899,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-31",38.049999,38.888,38.38,0.13,674600,{"date":2045,"open":2001,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1753,"volume":2050,"transactions":9,"vwap":2048},"2025-10-30",39.215,37.89,38.33,-0.27,509900,{"date":2052,"open":544,"high":544,"low":2053,"close":2016,"change":1112,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2016},"2025-10-29",38.42,-2.57,760200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1214,"percent_change":1771,"volume":2062,"transactions":9,"vwap":2061},"2025-10-28",39.82,40.18,39.565,39.62,467500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":88,"percent_change":355,"volume":2069,"transactions":9,"vwap":2068},"2025-10-27",40.15,40.3,39.66,39.68,411800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1380,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-24",39.98,40.22,39.67,39.92,0.96,430300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":733,"percent_change":781,"volume":2084,"transactions":9,"vwap":2083},"2025-10-23",39.5,39.829,39.266,39.54,494400,{"date":2086,"open":454,"high":2087,"low":2088,"close":2089,"change":305,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-22",39.93,39.22,39.4,-0.78,549800,{"date":2093,"open":566,"high":509,"low":2094,"close":454,"change":2095,"percent_change":1256,"volume":2096,"transactions":9,"vwap":454},"2025-10-21",38.14,1.39,514200,{"date":2098,"open":16,"high":1637,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-20",37.080002,38.32,1.19,3.2,650300,{"date":2105,"open":2106,"high":312,"low":2107,"close":2108,"change":101,"percent_change":1632,"volume":2109,"transactions":9,"vwap":2108},"2025-10-17",36.44,36.12,37.13,722100,{"date":2111,"open":2112,"high":2113,"low":2106,"close":208,"change":2035,"percent_change":937,"volume":2114,"transactions":9,"vwap":208},"2025-10-16",37.66,37.96,897100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":914,"percent_change":914,"volume":2121,"transactions":9,"vwap":2120},"2025-10-15",37.88,38.28,37.22,37.56,672700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2120,"change":648,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2120},"2025-10-14",36.41,37.75,36.275,1.08,997000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":355,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-13",38.07,38.335,37.125,37.16,-1.59,1337600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":189,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-10",38.92,39.355,37.3,37.76,-2.83,922000,{"date":2146,"open":1675,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-09",39.52,38.7,38.86,-0.56,-1.42,789900,{"date":2154,"open":2155,"high":2075,"low":2156,"close":1676,"change":2157,"percent_change":101,"volume":2158,"transactions":9,"vwap":1676},"2025-10-08",39.57,39.049999,0.22,600000,{"date":2160,"open":515,"high":2058,"low":2161,"close":2162,"change":355,"percent_change":1540,"volume":1162,"transactions":9,"vwap":2162},"2025-10-07",38.52,39.2,{"date":2164,"open":2155,"high":1667,"low":2041,"close":2165,"change":1902,"percent_change":690,"volume":2166,"transactions":9,"vwap":2165},"2025-10-06",39.8,897700,{"date":2168,"open":1938,"high":2169,"low":2162,"close":2170,"change":1388,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-03",40.425,39.33,-1.03,691100,{"date":2174,"open":509,"high":2175,"low":1675,"close":515,"change":1869,"percent_change":87,"volume":2176,"transactions":9,"vwap":515},"2025-10-02",40.16,484000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1938,"change":306,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1938},"2025-10-01",40.59,41.3,39.58,-2.05,636600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":455,"change":798,"percent_change":2189,"volume":2190,"transactions":9,"vwap":455},"2025-09-30",41.81,42.24,40.835,-2.41,580200,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":222,"percent_change":1839,"volume":2196,"transactions":9,"vwap":2195},"2025-09-29",42.41,41.69,41.91,513100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":945,"volume":2204,"transactions":9,"vwap":2202},"2025-09-26",42.16,42.76,41.736,42.099998,0.07,521300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1046,"percent_change":1754,"volume":2211,"transactions":9,"vwap":2210},"2025-09-25",42.07,42.36,41.31,42.029999,658200,{"date":2213,"open":2214,"high":2215,"low":427,"close":2216,"change":87,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",43.59,43.96,42.67,-1.84,565700,{"date":2220,"open":2221,"high":2221,"low":2222,"close":438,"change":2151,"percent_change":2223,"volume":2224,"transactions":9,"vwap":438},"2025-09-23",44.96,43.275,-3.16,829600,{"date":2226,"open":1913,"high":2227,"low":1875,"close":2228,"change":116,"percent_change":1976,"volume":2229,"transactions":9,"vwap":2228},"2025-09-22",45.16,44.89,394300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1345,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-19",45.113,45.755,44.34,44.54,-1.74,889500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1139,"percent_change":1079,"volume":2244,"transactions":9,"vwap":2243},"2025-09-18",45.38,45.93,44.95,45.33,398600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1711,"change":2250,"percent_change":874,"volume":1772,"transactions":9,"vwap":1711},"2025-09-17",44.74,46.13,44.72,0.33,{"date":2252,"open":2253,"high":1822,"low":2254,"close":2255,"change":2049,"percent_change":355,"volume":2256,"transactions":9,"vwap":2255},"2025-09-16",44.62,43.263,44.59,660700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1616,"percent_change":1509,"volume":2263,"transactions":9,"vwap":2262},"2025-09-15",45.35,46.83,44.81,44.86,1077200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2227,"change":88,"percent_change":439,"volume":2269,"transactions":9,"vwap":2227},"2025-09-12",45.21,45.99,44.71,1229300,{"date":2271,"open":2261,"high":2272,"low":2273,"close":2274,"change":1475,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-11",45.57,44.725,45.4,2.02,556600,{"date":2278,"open":2266,"high":1722,"low":2279,"close":2280,"change":1023,"percent_change":2281,"volume":1328,"transactions":9,"vwap":2280},"2025-09-10",43.94,44.5,-1.53,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1771,"percent_change":849,"volume":2288,"transactions":9,"vwap":2287},"2025-09-09",45.55,45.585,44.621,45.19,359600,{"date":2290,"open":2291,"high":2259,"low":2292,"close":2293,"change":2294,"percent_change":1653,"volume":2295,"transactions":9,"vwap":2293},"2025-09-08",44.83,44.225,45.34,0.64,432400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":223,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-05",45.67,46.85,44.578,44.7,-1.19,493900,{"date":2305,"open":1913,"high":2272,"low":2306,"close":2307,"change":822,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-04",43.25,45.24,2.35,704900,{"date":2311,"open":2268,"high":2312,"low":2313,"close":2314,"change":439,"percent_change":1270,"volume":2315,"transactions":9,"vwap":2314},"2025-09-03",45.054001,43.86,44.2,553300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-02",45.26,45.698,44.51,44.73,-1.26,-2.74,675400,{"date":2326,"open":1818,"high":2327,"low":2328,"close":2267,"change":478,"percent_change":1890,"volume":2329,"transactions":9,"vwap":2267},"2025-08-29",46.735,45.59,621600,{"date":2331,"open":1758,"high":1759,"low":2332,"close":2333,"change":1762,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-28",46.36,46.42,-2.11,1164100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-27",45.25,47.545,45.12,47.42,2.38,5.28,2071300,{"date":2346,"open":2347,"high":2227,"low":2347,"close":2348,"change":2349,"percent_change":447,"volume":2350,"transactions":9,"vwap":2348},"2025-08-26",43.29,45.040001,1.44,1841400,{"date":2352,"open":2353,"high":2354,"low":2353,"close":1982,"change":1366,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1982},"2025-08-25",42.62,43.73,1.82,1412900,{"date":2358,"open":2210,"high":2359,"low":2360,"close":425,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":425},"2025-08-22",43.52,41.65,0.92,2.2,821000,{"date":2365,"open":534,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":53,"volume":2370,"transactions":9,"vwap":2368},"2025-08-21",42.18,40.97,41.9,0.075,840200,{"date":2372,"open":417,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-20",43.22,41.66,41.825,-0.685,-1.61,1264700,{"date":2380,"open":2202,"high":2381,"low":2382,"close":2381,"change":255,"percent_change":162,"volume":2383,"transactions":9,"vwap":2381},"2025-08-19",42.51,41.571,900500,{"date":2385,"open":1837,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":899,"volume":2390,"transactions":9,"vwap":2388},"2025-08-18",43.31,41.785,42.14,0.02,1112400,{"date":2392,"open":476,"high":2216,"low":2393,"close":1925,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1925},"2025-08-15",41.272,0.65,1.57,1430900,{"date":2398,"open":1925,"high":2399,"low":2400,"close":2401,"change":1270,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-14",42.5,41.435,41.47,-2.77,1292300,{"date":2405,"open":2406,"high":2268,"low":2155,"close":1737,"change":2407,"percent_change":71,"volume":2408,"transactions":9,"vwap":1737},"2025-08-13",44.38,5.73,5123600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1120,"volume":2416,"transactions":9,"vwap":2414},"2025-08-12",35.89,37.11,35.505,36.92,1.28,1909600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-11",36.88,37.39,35.52,35.64,-1.3,-3.52,1990300,{"date":2427,"open":2428,"high":2162,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-08",37.61,36.73,36.94,-0.42,-1.12,1645100,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":419,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-07",40.6,36.97,37.36,-6.62,1385000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":314,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-06",40.62,40.99,39.63,40.0099983,-1.21,527600,{"date":2450,"open":2451,"high":2452,"low":1938,"close":2453,"change":2454,"percent_change":1560,"volume":2455,"transactions":9,"vwap":2453},"2025-08-05",40.78,41.0099983,40.5,0.06,871900,{"date":2457,"open":2458,"high":2459,"low":2170,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-04",39.51,40.63,40.44,1.41,3.61,624600,{"date":2465,"open":2466,"high":2080,"low":2467,"close":2468,"change":1112,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-01",39.29,38.35,39.029999,-2.55,786100,{"date":2472,"open":2473,"high":2474,"low":146,"close":2475,"change":2035,"percent_change":2189,"volume":2476,"transactions":9,"vwap":2475},"2025-07-31",41.44,41.505,40.049999,612300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2042,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-30",41.22,41.37,40.468,41.040001,0.32,1156900,{"date":2486,"open":1941,"high":1925,"low":2000,"close":2487,"change":2488,"percent_change":275,"volume":2489,"transactions":9,"vwap":2487},"2025-07-29",40.91,-0.25,1689400,{"date":2491,"open":2492,"high":2210,"low":2493,"close":1975,"change":295,"percent_change":418,"volume":2494,"transactions":9,"vwap":1975},"2025-07-28",41.83,41.07,1006900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1397,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-25",41.77,42.055,41.235,41.64,0.29,483100,{"date":2504,"open":2505,"high":1838,"low":1673,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-24",42.31,41.52,-0.98,-2.31,771700,{"date":2511,"open":2512,"high":1687,"low":2513,"close":2399,"change":1786,"percent_change":38,"volume":2514,"transactions":9,"vwap":2399},"2025-07-23",42.42,41.87,455200,{"date":2516,"open":2187,"high":2517,"low":2518,"close":417,"change":899,"percent_change":1397,"volume":2519,"transactions":9,"vwap":417},"2025-07-22",42.92,42.0099983,816900,{"date":2521,"open":1726,"high":2522,"low":2523,"close":2524,"change":1063,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-21",42.9,42.095001,42.17,-0.87,900600,{"date":2528,"open":1735,"high":2529,"low":2530,"close":2531,"change":560,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-18",44.041,42.485,42.54,-2.18,784700,{"date":2535,"open":1883,"high":2536,"low":2537,"close":2538,"change":500,"percent_change":53,"volume":2539,"transactions":9,"vwap":2538},"2025-07-17",43.865,43.12,43.49,602700,{"date":2541,"open":2542,"high":2543,"low":1906,"close":2544,"change":1079,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-16",43.16,43.48,43.41,2.14,926300,{"date":2548,"open":2549,"high":2550,"low":383,"close":2399,"change":2035,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2399},"2025-07-15",43.95,44.291,-2.28,963600,{"date":2554,"open":2524,"high":2555,"low":1994,"close":2538,"change":2090,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2538},"2025-07-14",44.66,-1.76,1051400,{"date":2559,"open":1807,"high":2560,"low":1714,"close":1882,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1882},"2025-07-11",46.5,-2.68,-5.71,762700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":222,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-10",47.17,47.7,45.62,46.95,-0.4,907200,{"date":2573,"open":1767,"high":2574,"low":2575,"close":2576,"change":1072,"percent_change":2488,"volume":2577,"transactions":9,"vwap":2576},"2025-07-09",47.56,46.049999,47.14,1021600,{"date":2579,"open":2580,"high":2581,"low":1743,"close":2582,"change":1509,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-08",48.25,48.43,47.26,-1.38,928400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":222,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-07",47.76,48.28,47.24,47.92,-0.39,804200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1318,"percent_change":101,"volume":2599,"transactions":9,"vwap":2598},"2025-07-03",47.89,49.099998,47.77,48.11,570000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2507,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-02",48.85,49.12,47.73,47.84,-2.01,875000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-01",51.34,51.61,48.57,48.82,-2.8,-5.42,783200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-30",51.66,52.040001,50.92,51.62,0.5,0.98,836000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":732,"percent_change":500,"volume":2632,"transactions":9,"vwap":2631},"2025-06-27",51.53,51.555,50.22,51.12,923600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2127,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-26",50.53,52.080002,49.21,51.080002,2.16,767300,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":1161,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-25",53.81,49.77,50,-6.07,826600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":781,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-24",53.0099983,53.76,52.3,53.23,0.68,808300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":72,"volume":2663,"transactions":9,"vwap":2661},"2025-06-23",52.47,53.14,51.51,52.87,0.11,486700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":866,"percent_change":366,"volume":2670,"transactions":9,"vwap":2669},"2025-06-20",53.78,54.5,51.86,52.76,945100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-06-18",53.99,54.295,53.16,53.41,-0.58,-1.07,370900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2673,"change":1332,"percent_change":560,"volume":2685,"transactions":9,"vwap":2673},"2025-06-17",53.9,54.86,53.71,491300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":822,"percent_change":759,"volume":2692,"transactions":9,"vwap":2691},"2025-06-16",54.16,55.12,53.75,54.51,406200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-13",54.81,55.38,53.31,53.47,-2.35,-4.21,437000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-12",56.33,57.07,55.51,55.82,-0.89,-1.57,411600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1753,"percent_change":366,"volume":2717,"transactions":9,"vwap":2716},"2025-06-11",57.45,58.15,56.47,56.71,677500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2708,"percent_change":2281,"volume":2724,"transactions":9,"vwap":2723},"2025-06-10",58.37,58.63,57.35,57.41,966000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2203,"percent_change":1397,"volume":2731,"transactions":9,"vwap":2730},"2025-06-09",58.51,58.789,57.825,58.3,541400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-06",57.19,58.305,56.7,58.23,1.64,2.9,382500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":732,"percent_change":2203,"volume":2747,"transactions":9,"vwap":2746},"2025-06-05",56.55,57.518,56.025002,56.59,521500,{"date":2749,"open":2750,"high":2736,"low":2751,"close":2743,"change":1168,"percent_change":1079,"volume":2752,"transactions":9,"vwap":2743},"2025-06-04",56.029999,55.95,277000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-03",55.41,56.13,55.16,56.040001,0.34,0.61,350400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":807,"percent_change":60,"volume":2768,"transactions":9,"vwap":2767},"2025-06-02",54.85,55.72,53.72,55.7,426500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2689,"change":2654,"percent_change":516,"volume":2774,"transactions":9,"vwap":2689},"2025-05-30",54.45,55.33,53.93,484600,{"date":2776,"open":2777,"high":2778,"low":107,"close":2779,"change":355,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-29",55.44,55.499,54.44,-1.09,472400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":969,"percent_change":1287,"volume":2788,"transactions":9,"vwap":2787},"2025-05-28",55.32,55.8,54.89,55.040001,347700,{"date":2790,"open":2791,"high":2751,"low":2792,"close":2793,"change":2623,"percent_change":2361,"volume":2794,"transactions":9,"vwap":2793},"2025-05-27",55.68,54.38,55.080002,812600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-23",55.13,56.049999,54.345,54.58,-1.83,-3.24,724900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":970,"volume":2811,"transactions":9,"vwap":2809},"2025-05-22",56.38,57.43,56.035,56.41,-0.09,622000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":615,"percent_change":2780,"volume":2818,"transactions":9,"vwap":2817},"2025-05-21",56.39,57.64,56.11,56.5,758700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1771,"percent_change":1215,"volume":2825,"transactions":9,"vwap":2824},"2025-05-20",56.88,57.273,56.16,57.12,473500,{"date":2827,"open":2734,"high":2828,"low":2829,"close":2830,"change":798,"percent_change":408,"volume":2831,"transactions":9,"vwap":2830},"2025-05-19",57.8,56.46,57.27,615400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":286,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-16",57.52,58.84,57.21,58.28,2.37,877700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":945,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-15",56.64,57.16,55.099998,56.93,0.3,460300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1560,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-14",56.68,57.32,55.42,56.76,0.26,788600,{"date":2857,"open":2817,"high":2858,"low":2859,"close":2860,"change":2846,"percent_change":840,"volume":1170,"transactions":9,"vwap":2860},"2025-05-13",58.22,56.0099983,56.61,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-12",56.57,57.195,54.69,56.31,2.41,4.47,792300,{"date":2871,"open":2844,"high":2844,"low":2872,"close":2682,"change":2873,"percent_change":1600,"volume":2196,"transactions":9,"vwap":2682},"2025-05-09",52.7,-0.605,{"date":2875,"open":2764,"high":2793,"low":2876,"close":2877,"change":2878,"percent_change":1896,"volume":2879,"transactions":9,"vwap":2877},"2025-05-08",52.98,54.505,1.085,784800,{"date":2881,"open":2758,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-05-07",57.93,51.44,53.42,-3.77,-6.59,1374400,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2734,"change":314,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2734},"2025-05-06",56.15,57.505,-0.85,891100,{"date":2895,"open":2896,"high":177,"low":2897,"close":2898,"change":314,"percent_change":306,"volume":2899,"transactions":9,"vwap":2898},"2025-05-05",57.18,57.02,57.68,733800,{"date":2901,"open":2758,"high":2837,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-02",56,58.17,2.73,4.92,501100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2777,"change":489,"percent_change":627,"volume":2912,"transactions":9,"vwap":2777},"2025-05-01",55.34,56.29,54.46,573500,{"date":2914,"open":2884,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":439,"volume":2919,"transactions":9,"vwap":2917},"2025-04-30",54.465,52.46,54.26,-0.29,307800,{"date":2921,"open":2688,"high":2922,"low":2690,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-04-29",54.92,54.55,0.45,0.83,327900,{"date":2928,"open":2667,"high":2929,"low":2930,"close":2931,"change":1288,"percent_change":469,"volume":2932,"transactions":9,"vwap":2931},"2025-04-28",55.11,53.28,54.099998,272300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2792,"change":2938,"percent_change":969,"volume":2939,"transactions":9,"vwap":2792},"2025-04-25",54.4,54.54,53.475,-0.02,262700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2935,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2935},"2025-04-24",52.25,54.62,52.095001,2.51,4.84,376600,{"date":181,"open":2949,"high":2950,"low":2883,"close":2951,"change":1470,"percent_change":306,"volume":2710,"transactions":9,"vwap":2951},52.33,54.12,51.89]