[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPO":3,"homepage-market-summary":29,"stock-historical-IPO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IPO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Renaissance IPO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2284,0.1224,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53.59,53.37,53.855,52.87,0.72,1.36,12133.836966,60.33,39.31,38878.993136148,67.9,3260,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.11,51976,18971248.284037,50.41,"2025-04-22",[181,184,193,203,214,224,234,243,253,262,271,281,291,302,313,322,332,341,351,361,371,378,389,399,408,418,428,439,447,457,467,477,487,497,506,517,526,536,546,556,567,578,587,596,606,616,627,638,648,658,666,674,683,691,700,711,721,730,738,748,755,763,771,779,787,794,803,812,821,827,834,842,850,858,867,874,881,890,898,905,912,918,925,933,939,946,952,959,966,973,979,985,991,998,1005,1014,1022,1031,1037,1045,1052,1059,1066,1073,1080,1086,1094,1102,1110,1117,1126,1134,1138,1144,1152,1160,1167,1172,1180,1186,1193,1199,1206,1214,1222,1229,1236,1241,1248,1255,1262,1270,1278,1286,1294,1303,1310,1317,1324,1331,1339,1347,1353,1359,1365,1371,1377,1384,1393,1399,1405,1411,1418,1426,1433,1439,1445,1451,1459,1466,1474,1482,1489,1497,1503,1508,1516,1523,1529,1533,1541,1548,1554,1561,1566,1574,1582,1588,1596,1603,1609,1616,1621,1628,1636,1642,1648,1655,1661,1670,1678,1684,1689,1694,1700,1704,1711,1718,1724,1732,1739,1746,1753,1759,1765,1769,1774,1780,1786,1793,1799,1806,1812,1818,1825,1833,1840,1847,1851,1857,1861,1866,1871,1877,1883,1889,1896,1901,1908,1915,1921,1928,1934,1939,1945,1952,1958,1962,1966,1969,1976,1981,1987,1993,1999,2006,2011,2019,2026,2030,2036,2044,2049,2056,2060,2065,2069,2077,2083,2089,2096,2101,2109,2115,2119,2124,2131,2138,2147,2153,2159,2165,2169,2174,2181,2185,2191,2196,2201,2205,2210,2216,2223,2230,2236,2241,2247,2251,2256,2260,2266,2272,2276,2280,2284,2290,2295,2300,2307,2311,2316,2322,2326,2333,2339,2344,2350,2353,2358,2363,2366,2372,2377,2382,2390,2395,2400,2405,2409,2413,2416,2421,2425,2428,2430,2436,2443,2448,2456,2460,2464,2467,2471,2476,2483,2485,2491,2495,2501,2505,2509,2513,2520,2526,2530,2534,2539,2541,2546,2549,2553,2560,2567,2574,2580,2586,2592,2600,2607,2614,2621,2628,2634,2641,2648],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},264,53.5904,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":121,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",52.6257,53.03,52.4,0.48,24984.842827,252,52.7198,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",53.07,53.15,52.62,-0.29,-0.55,10528.860074,186,52.853,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",52.85,53.3,52.81,52.91,0.36,0.69,6477.980316,178,52.9193,{"date":215,"open":208,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",53.165,52.35,52.55,-1.16,-2.16,11553.208958,268,52.7299,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":201,"vwap":233},"2026-09-25",53.98,54.1799,53.51,53.71,-0.08,-0.15,5604.889953,53.9223,{"date":235,"open":236,"high":226,"low":237,"close":238,"change":239,"percent_change":106,"volume":240,"transactions":241,"vwap":242},"2026-09-24",53.32,53.2395,53.79,0.03,11551.642673,230,53.6161,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",54.45,53.6,53.76,-0.89,-1.63,13422.544888,260,54.0503,{"date":254,"open":226,"high":255,"low":226,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",54.8,54.65,0.76,1.41,25421.668332,314,54.5598,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":81,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",53.2,53.92,53.89,2.55,16357.321827,332,53.6949,{"date":272,"open":273,"high":274,"low":275,"close":218,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",52.32,52.58,52.0608,0.43,0.83,11911.821125,221,52.2812,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",52.23,51.9,52.12,0.7365,1.43,8973.286256,164,52.0839,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",51.41,51.87,51,51.3835,0.2822,0.55,8423.958262,237,51.7246,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",51.35,51.54,50.98,51.1013,-0.6487,-1.25,7929.267267,195,51.3043,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":50,"vwap":321},"2026-09-14",51.21,52.018,51.75,-0.57,-1.09,19453.827469,51.6674,{"date":323,"open":324,"high":325,"low":326,"close":273,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",52.26,52.5,52.255,0.65,1.26,22439.050061,236,52.2953,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":279,"vwap":340},"2026-09-10",52.01,52.43,51.67,-1.3,-2.45,23558.683666,52.1505,{"date":342,"open":226,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",54.05,52.95,52.97,-1.2168,-2.25,8979.005722,191,53.6814,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",54.62,55.1,54.1868,-0.2332,-0.43,9477.866228,258,54.5559,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",53.56,54.67,54.42,0.7844,1.46,19622.845025,334,54.3251,{"date":372,"open":325,"high":373,"low":325,"close":374,"change":375,"percent_change":267,"volume":376,"transactions":201,"vwap":377},"2026-09-03",53.6499,53.6356,1.3356,11314.230813,53.3426,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",51.99,52.41,51.8584,52.3,0.37,0.71,9613.416888,193,52.0897,{"date":390,"open":391,"high":392,"low":294,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",52.45,52.61,51.93,-1.33,-2.5,15189.868686,262,52.1109,{"date":400,"open":401,"high":18,"low":402,"close":403,"change":404,"percent_change":239,"volume":405,"transactions":406,"vwap":407},"2026-08-31",52.84,52.6,53.26,0.0182,20103.0315,288,53.0602,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",54.49,54.71,53.2418,-1.7804,-3.24,15006.491183,285,53.7304,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",54.83,55.35,55.0222,0.8022,1.48,10128.55654,207,55.0905,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",53.83,54.37,53.81,54.22,0.01,0.02,12030.870311,214,54.1059,{"date":440,"open":226,"high":441,"low":226,"close":442,"change":443,"percent_change":58,"volume":444,"transactions":445,"vwap":446},"2026-08-25",54.35,54.21,0.64,10005.748002,219,54.1636,{"date":448,"open":229,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",53.84,53.5,53.57,-0.79,-1.45,91895.361113,395,53.7838,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":21,"volume":464,"transactions":465,"vwap":466},"2026-08-21",54.28,54.58,54.16,54.36,0.39,7967.784613,211,54.3992,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":199,"volume":474,"transactions":475,"vwap":476},"2026-08-20",54.12,54.41,53.6973,53.97,-0.3,9938.374647,210,54.0481,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",55.07,55.17,54.27,-0.23,-0.42,8362.49416,212,54.6718,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",55.44,55.755,54.5,-2.2998,-4.05,21909.83822,347,55.1564,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",57.46,56.7998,-0.1996,-0.35,17596.372929,315,57.116,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",57.5,57.7263,56.71,56.9994,-0.1606,-0.28,14125.595554,326,57.0869,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":277,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",56.25,57.38,57.16,1.47,9719.24274,253,56.9299,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",56.72,56.12,56.33,1.3578,2.47,32201.281421,460,56.4083,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":198,"volume":543,"transactions":544,"vwap":545},"2026-08-11",55.38,55.452,54.75,54.9722,-0.1578,4286.410381,167,55.0656,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",55.65,55.12,55.13,-0.34,-0.61,7401.540518,247,55.4437,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",55.19,55.59,54.97,55.47,1.3572,2.51,20263.976688,330,55.2876,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",53.62,54.9,53.6029,54.1128,-0.3872,-0.71,33179.943439,350,54.5085,{"date":579,"open":558,"high":580,"low":581,"close":491,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",55.2,54.43,-1.2,-2.15,17968.78847,275,54.6227,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":182,"vwap":595},"2026-08-04",53.78,55.96,55.7,2.57,4.84,14056.233122,55.2916,{"date":597,"open":598,"high":206,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",50.83,50.66,53.13,1.98,3.87,21895.396388,287,52.5575,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":330,"vwap":615},"2026-07-31",52.37,52.47,50.685,51.15,-1.0999,-2.11,12169.355919,51.2545,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",51.29,52.29,51.04,52.2499,2.4499,4.92,20466.44621,403,51.8615,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",51.14,51.5,49.76,49.8,-1.59,-3.09,28099.700383,494,50.4873,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":515,"vwap":647},"2026-07-28",51.59,51.63,50.3201,51.39,-0.87,-1.66,17602.07992,51.0088,{"date":649,"open":650,"high":651,"low":652,"close":324,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",52.31,52.68,51.37,0.8,1.55,51408.918085,473,51.7676,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":633,"percent_change":663,"volume":664,"transactions":585,"vwap":665},"2026-07-24",52.64,52.83,51.46,-3,18857.126299,52.1981,{"date":667,"open":668,"high":669,"low":670,"close":668,"change":671,"percent_change":71,"volume":672,"transactions":426,"vwap":673},"2026-07-23",53.05,53.68,52.5716,-0.58,7583.559506,53.052,{"date":675,"open":451,"high":461,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",53.54,53.63,-0.73,-1.34,11055.525755,244,53.7462,{"date":684,"open":685,"high":410,"low":685,"close":462,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",53.73,1.4634,2.77,10251.452627,256,54.2609,{"date":692,"open":693,"high":17,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",53.04,52.8966,0.1166,0.22,14064.89848,309,53.2999,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",52,53.16,51.55,52.78,-0.4,-0.75,18582.208534,428,52.5398,{"date":712,"open":461,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",54.1685,53,53.18,-1.57,-2.87,23066.35058,486,53.3695,{"date":722,"open":723,"high":723,"low":724,"close":540,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",55.8,54.33,-0.69,-1.24,23240.034736,467,54.8705,{"date":731,"open":732,"high":732,"low":733,"close":489,"change":734,"percent_change":735,"volume":736,"transactions":191,"vwap":737},"2026-07-14",56.34,55.4,-0.27,-0.48,13040.529201,55.7317,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",56.86,55.5884,55.71,-1.86,-3.23,36292.841581,426,56.2348,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":357,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",58.4,57.37,57.57,-0.74,9400,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",57.29,58.5,58,1.51,2.67,20400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":231,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",56.029999,56.6,55.32,56.49,-0.26,16700,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",58.0099983,56.4,56.64,-1.98,-3.38,19700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",57.7,59.15,58.62,1.12,1.95,29900,{"date":788,"open":789,"high":790,"low":791,"close":508,"change":792,"percent_change":716,"volume":793,"transactions":9,"vwap":508},"2026-07-02",59.41,59.8,56.92,-0.92,21200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",58.49,59.35,58.14,58.42,-1,-1.68,43300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",58.41,59.71,58.3,59.42,0.68,1.16,42700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",57.51,58.78,55.99,58.74,1.82,3.2,32300,{"date":822,"open":538,"high":823,"low":824,"close":791,"change":825,"percent_change":101,"volume":826,"transactions":9,"vwap":791},"2026-06-26",56.95,55.36,0.57,37000,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":502,"volume":833,"transactions":9,"vwap":831},"2026-06-25",57.56,55.6,56.35,-0.2,75900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":199,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-24",57.02,57.49,55.91,56.55,-0.96,116800,{"date":843,"open":766,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",58.18,56.32,57.099998,-1.84,-3.12,59500,{"date":851,"open":852,"high":24,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",59.86,58.43,58.94,-0.6,-1.01,101700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",58.76,59.62,58.53,59.54,2.05,3.57,69600,{"date":868,"open":869,"high":870,"low":499,"close":837,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":837},"2026-06-17",57.82,59.43,0.18,0.31,67400,{"date":875,"open":876,"high":817,"low":877,"close":878,"change":753,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-16",57.77,57.3,57.31,-1.27,178900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",57.0099983,58.15,56.8,58.049999,2.33,4.18,171000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":327,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",55.84,56.36,55,55.72,1.18,63000,{"date":899,"open":900,"high":901,"low":714,"close":479,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":479},"2026-06-11",53.060001,55.11,2.23,4.22,51600,{"date":906,"open":907,"high":908,"low":909,"close":401,"change":856,"percent_change":910,"volume":911,"transactions":9,"vwap":401},"2026-06-10",53.38,54.88,52.82,-1.88,29200,{"date":913,"open":901,"high":914,"low":293,"close":915,"change":916,"percent_change":318,"volume":917,"transactions":9,"vwap":915},"2026-06-09",55.76,53.85,-0.31,25800,{"date":919,"open":920,"high":921,"low":922,"close":461,"change":923,"percent_change":896,"volume":924,"transactions":9,"vwap":461},"2026-06-08",54.46,54.92,53.99,0.63,29300,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",55.54,52.89,53.53,-3.16,-5.57,60400,{"date":934,"open":927,"high":935,"low":927,"close":936,"change":937,"percent_change":513,"volume":938,"transactions":9,"vwap":936},"2026-06-04",56.94,56.69,-0.16,29500,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":309,"volume":945,"transactions":9,"vwap":943},"2026-06-03",57.4,55.22,56.85,-0.72,36500,{"date":947,"open":948,"high":884,"low":949,"close":752,"change":199,"percent_change":950,"volume":951,"transactions":9,"vwap":752},"2026-06-02",57.92,57.28,-0.95,58600,{"date":953,"open":941,"high":817,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",57.17,58.12,1.52,2.69,80900,{"date":960,"open":961,"high":962,"low":963,"close":766,"change":964,"percent_change":760,"volume":965,"transactions":9,"vwap":766},"2026-05-29",56,56.65,55.31,0.84,33700,{"date":967,"open":968,"high":969,"low":968,"close":914,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":914},"2026-05-28",54.049999,56.16,1.93,3.59,90100,{"date":974,"open":975,"high":976,"low":977,"close":430,"change":239,"percent_change":106,"volume":978,"transactions":9,"vwap":430},"2026-05-27",53.8,53.95,53.52,29600,{"date":980,"open":981,"high":982,"low":714,"close":975,"change":158,"percent_change":983,"volume":984,"transactions":9,"vwap":975},"2026-05-26",53.93,54.040001,1.39,35600,{"date":986,"open":987,"high":977,"low":988,"close":900,"change":696,"percent_change":989,"volume":990,"transactions":9,"vwap":900},"2026-05-22",52.98,52.9,0.42,57200,{"date":992,"open":993,"high":205,"low":994,"close":401,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":401},"2026-05-21",51.48,51.42,1.58,3.08,36400,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":978,"transactions":9,"vwap":1002},"2026-05-20",49.68,51.28,51.26,1.96,3.98,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",48.41,49.79,48.37,49.3,0.33,0.67,15700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",49.099998,48.19,48.97,-0.07,-0.14,16800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",49.29,49.6,48.75,49.040001,-1.44,-2.85,29800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":385,"percent_change":287,"volume":965,"transactions":9,"vwap":1036},"2026-05-14",50.040001,50.69,49.48,50.48,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-13",49.19,49.77,48.31,0.99,2.03,27300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":792,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",49.16,48.040001,48.78,-1.85,17500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":210,"volume":1058,"transactions":9,"vwap":1056},"2026-05-11",49.07,49.88,49.7,0.34,43900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":856,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-08",50.16,49,49.36,-2.01,20300,{"date":1067,"open":1068,"high":1068,"low":1033,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",51.8,50.37,-1.92,-3.67,19500,{"date":1074,"open":1075,"high":619,"low":1076,"close":619,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":619},"2026-05-06",52.0099983,51.18,1.08,2.11,20600,{"date":1081,"open":1082,"high":1083,"low":1082,"close":315,"change":101,"percent_change":1084,"volume":1085,"transactions":9,"vwap":315},"2026-05-05",50.72,51.34,2.01,14400,{"date":1087,"open":1088,"high":306,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",50,49.85,50.2,0.53,1.07,33600,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",49.21,49.98,49.67,1.2,2.48,12300,{"date":1103,"open":1104,"high":1026,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",48.36,47.82,48.47,0.45,0.94,12700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1042,"volume":1116,"transactions":9,"vwap":1113},"2026-04-29",47.8,48.02,47.29,0.47,11300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",47.73,48.18,47.39,47.55,-1.67,-3.39,12100,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",49.37,48.77,49.22,-0.45,-0.91,14300,{"date":1135,"open":1055,"high":1055,"low":1136,"close":1098,"change":21,"percent_change":522,"volume":1137,"transactions":9,"vwap":1098},"2026-04-24",49.28,16600,{"date":1139,"open":1010,"high":1140,"low":1104,"close":1141,"change":1142,"percent_change":1123,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",49.89,48.95,-0.83,27000,{"date":1145,"open":1146,"high":1008,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-22",49.61,49.25,49.78,1.04,2.13,25900,{"date":1153,"open":1088,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",50.21,48.66,48.74,-0.85,-1.71,69900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":653,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-20",48.58,49.59,48.45,1.64,13800,{"date":1168,"open":1169,"high":1018,"low":1170,"close":1171,"change":809,"percent_change":258,"volume":917,"transactions":9,"vwap":1171},"2026-04-17",48.93,48.59,48.79,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",48.42,47.49,48.11,0.07,0.15,21500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1048,"change":1012,"percent_change":258,"volume":1185,"transactions":9,"vwap":1048},"2026-04-15",47.65,48.060001,47.41,23400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":896,"percent_change":267,"volume":1192,"transactions":9,"vwap":1191},"2026-04-14",46.87,47.47,46.78,47.37,24400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1043,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",44.12,46.19,4.6,25100,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":923,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",43.91,44.57,44.16,1.45,7100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":678,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",43.68,43.82,42.87,43.53,-0.32,136600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1133,"transactions":9,"vwap":1219},"2026-04-08",44.53,44.74,43.6,43.85,1.42,3.35,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":916,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",42.18,42.43,41.88,-0.13,10300,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":872,"volume":1235,"transactions":9,"vwap":1233},"2026-04-06",42.48,42.77,42.56,0.13,16500,{"date":1237,"open":1238,"high":1225,"low":1239,"close":1225,"change":989,"percent_change":44,"volume":1240,"transactions":9,"vwap":1225},"2026-04-02",41.2,40.74,16000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1234,"percent_change":872,"volume":1247,"transactions":9,"vwap":1246},"2026-04-01",42.38,42.47,41.95,42.0099983,13600,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1226,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1226},"2026-03-31",40.35,41.98,2.21,5.57,35900,{"date":1256,"open":1257,"high":1257,"low":25,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",40.94,39.67,-0.9,-2.22,14900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":453,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",41.52,41.6,40.45,40.57,-3.45,18500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1235,"transactions":9,"vwap":1275},"2026-03-26",42.95,43.54,41.96,42.02,-1.41,-3.25,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":21,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-25",43.59,44.040001,43.37,43.43,1.69,95400,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",43.2,42.5,42.71,-0.78,-1.79,11200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",43.09,44.07,42.99,43.49,0.96,2.26,31000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":950,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-20",43.33,42.16,42.53,-2.18,11600,{"date":1311,"open":1296,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":248,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",43.61,42.82,43.48,-0.39,15500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1247,"transactions":9,"vwap":1321},"2026-03-18",44.049999,44.4,43.87,-0.47,-1.06,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":463,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",44.09,44.76,44.34,0.89,13000,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-16",43.44,43.96,43.95,1.3,3.05,13100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1107,"volume":1346,"transactions":9,"vwap":1344},"2026-03-13",42.83,43.38,42.45,42.65,0.19,38300,{"date":1348,"open":1349,"high":1314,"low":1343,"close":1350,"change":679,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-12",43.31,42.46,-3.06,17100,{"date":1354,"open":1333,"high":1355,"low":1349,"close":1356,"change":825,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",44,43.8,1.32,18600,{"date":1360,"open":1211,"high":1361,"low":1362,"close":1363,"change":231,"percent_change":502,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",43.86,42.89,43.23,10100,{"date":1366,"open":1367,"high":1342,"low":1368,"close":1342,"change":210,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1342},"2026-03-09",42.060001,41.84,1.62,19300,{"date":1372,"open":1373,"high":1296,"low":1343,"close":1374,"change":1375,"percent_change":219,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",42.55,42.69,-0.5,14500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1157,"volume":1125,"transactions":9,"vwap":1382},"2026-03-05",43.81,43.94,42.67,43.19,-0.37,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-04",43.28,43.63,42.92,43.56,0.85,1.99,12500,{"date":1394,"open":1350,"high":1395,"low":1396,"close":1290,"change":856,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1290},"2026-03-03",42.91,41.49,-2.31,24700,{"date":1400,"open":1290,"high":1401,"low":1290,"close":1402,"change":1345,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-02",43.78,43.72,0.44,42600,{"date":1406,"open":1380,"high":1380,"low":1407,"close":1211,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1211},"2026-02-27",43.13,-1.8,-3.97,21900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":696,"percent_change":51,"volume":1417,"transactions":9,"vwap":1416},"2026-02-26",45.080002,45.38,44.8,45.33,19400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":131,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-25",44.93,45.23,44.65,45.11,1.76,15000,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1108,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-24",43.39,44.41,44.33,2.17,40200,{"date":1434,"open":1387,"high":1435,"low":1288,"close":1428,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1428},"2026-02-23",43.76,-0.77,-1.74,46900,{"date":1440,"open":1441,"high":1442,"low":1435,"close":1203,"change":1443,"percent_change":1444,"volume":1425,"transactions":9,"vwap":1203},"2026-02-20",44.36,44.7,-0.54,-1.21,{"date":1446,"open":1320,"high":1447,"low":1448,"close":1442,"change":1449,"percent_change":1450,"volume":1133,"transactions":9,"vwap":1442},"2026-02-19",44.73,44.24,0.12,0.27,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-18",43.5,44.79,44.58,1.29,2.98,18900,{"date":1460,"open":1461,"high":1211,"low":1462,"close":1463,"change":1464,"percent_change":1315,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",43.22,42.41,43.29,-0.17,22100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":131,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",43.049999,43.89,42.97,43.46,1.83,22200,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-12",44.11,42.58,42.68,-1.31,-2.98,26700,{"date":1483,"open":1484,"high":1484,"low":1283,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-11",45.3,43.99,-1.51,-3.32,34800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1458,"transactions":9,"vwap":1494},"2026-02-10",45.62,46.049999,45.49,45.5,-0.04,-0.09,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1336,"percent_change":1502,"volume":1410,"transactions":9,"vwap":1501},"2026-02-09",44.15,45.58,45.54,2.94,{"date":1504,"open":1232,"high":1448,"low":1290,"close":1448,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1448},"2026-02-06",2.6,6.24,30400,{"date":1509,"open":1510,"high":1233,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-05",42.19,41.53,41.64,-1.11,-2.6,46000,{"date":1517,"open":1379,"high":1379,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-04",42.080002,42.75,-1.07,-2.44,59800,{"date":1524,"open":1525,"high":1525,"low":1519,"close":1209,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1209},"2026-02-03",44.59,-0.51,-1.15,34300,{"date":1530,"open":1531,"high":1454,"low":1532,"close":1430,"change":1212,"percent_change":944,"volume":1425,"transactions":9,"vwap":1430},"2026-02-02",44.43,44.25,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1422,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1422},"2026-01-30",46.02,46.13,44.6,-1.47,-3.19,46100,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":309,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-29",47.31,45.68,46.12,-2.64,41400,{"date":1549,"open":1041,"high":1550,"low":1551,"close":1191,"change":111,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1191},"2026-01-28",48.62,47,-0.02,45400,{"date":1555,"open":1556,"high":1557,"low":1551,"close":1558,"change":1496,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-27",47.6,47.74,47.38,-0.19,19800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1189,"change":1345,"percent_change":126,"volume":1560,"transactions":9,"vwap":1189},"2026-01-26",47.67,48.33,47.42,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1227,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",47.33,47.54,46.64,47.28,-0.06,20200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":51,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",47.71,47.96,47.24,47.34,1.05,18700,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":644,"volume":1398,"transactions":9,"vwap":1586},"2026-01-21",47.51,45.78,46.85,-0.41,{"date":1589,"open":1590,"high":1591,"low":1190,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-20",46.86,47.94,47.26,-0.88,-1.83,48500,{"date":1597,"open":1048,"high":1598,"low":1599,"close":1600,"change":989,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-16",48.65,47.61,48.14,0.88,35400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1227,"percent_change":734,"volume":990,"transactions":9,"vwap":1608},"2026-01-15",48.4,48.56,47.66,47.72,{"date":1610,"open":1611,"high":1174,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":786,"transactions":9,"vwap":1613},"2026-01-14",48.24,47.45,47.85,-0.53,-1.1,{"date":1617,"open":1606,"high":1618,"low":1113,"close":1619,"change":1495,"percent_change":230,"volume":1620,"transactions":9,"vwap":1619},"2026-01-13",48.76,48.38,70700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1174,"change":1300,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1174},"2026-01-12",47.3,48.64,47.14,2.02,46400,{"date":1629,"open":1576,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-09",47.84,47.25,47.46,0.05,0.11,30000,{"date":1637,"open":1638,"high":1119,"low":1639,"close":1184,"change":1640,"percent_change":1375,"volume":1641,"transactions":9,"vwap":1184},"2026-01-08",47.7,47.18,-0.24,23600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1182,"change":1177,"percent_change":1178,"volume":1647,"transactions":9,"vwap":1182},"2026-01-07",47.5,48.029999,47.16,17000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":131,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-06",47.12,47.58,46.6,1.67,31900,{"date":1656,"open":1119,"high":1105,"low":1657,"close":1658,"change":1659,"percent_change":1322,"volume":1660,"transactions":9,"vwap":1658},"2026-01-05",46.66,46.8,-0.22,68300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-02",46.25,47.17,46.14,47.02,1.37,3,51700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":318,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-31",46.2,46.27,45.56,45.65,-1.23,39400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1212,"percent_change":725,"volume":1683,"transactions":9,"vwap":1682},"2025-12-30",46.59,46.75,46.22,38200,{"date":1685,"open":1535,"high":1686,"low":1535,"close":1687,"change":111,"percent_change":1552,"volume":1688,"transactions":9,"vwap":1687},"2025-12-29",46.74,46.54,82700,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":551,"percent_change":678,"volume":1030,"transactions":9,"vwap":1693},"2025-12-26",46.91,46.3,46.55,{"date":1695,"open":1658,"high":1696,"low":1652,"close":1697,"change":1698,"percent_change":1699,"volume":1581,"transactions":9,"vwap":1697},"2025-12-24",46.96,46.89,0.04,0.09,{"date":1701,"open":1578,"high":1578,"low":1702,"close":1586,"change":1291,"percent_change":1703,"volume":1560,"transactions":9,"vwap":1586},"2025-12-23",46.45,-1.64,{"date":1705,"open":1571,"high":1706,"low":1707,"close":1708,"change":653,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-22",47.86,47.19,47.63,1.71,64600,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1099,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-19",45.95,46.98,46.83,2.63,56600,{"date":1719,"open":1535,"high":1720,"low":1721,"close":1722,"change":141,"percent_change":385,"volume":1723,"transactions":9,"vwap":1722},"2025-12-18",46.4,45.61,45.63,37500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1669,"transactions":9,"vwap":1729},"2025-12-17",46.11,46.43,45.24,45.31,-0.67,-1.46,{"date":1733,"open":1493,"high":1734,"low":1493,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-16",46.040001,45.98,0.21,0.46,46500,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":847,"volume":1745,"transactions":9,"vwap":1743},"2025-12-15",46.67,45.75,45.77,-0.86,59300,{"date":1747,"open":1041,"high":1748,"low":1693,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-12",48.39,46.63,-1.76,-3.64,49000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":1234,"percent_change":1450,"volume":1758,"transactions":9,"vwap":1748},"2025-12-11",47.79,48.5,47.35,23100,{"date":1760,"open":1761,"high":1762,"low":1708,"close":1763,"change":1736,"percent_change":1403,"volume":1764,"transactions":9,"vwap":1763},"2025-12-10",48,48.55,48.26,84100,{"date":1766,"open":1191,"high":1611,"low":1191,"close":1767,"change":1345,"percent_change":126,"volume":1768,"transactions":9,"vwap":1767},"2025-12-09",48.049999,42500,{"date":1770,"open":1651,"high":1771,"low":1772,"close":1706,"change":1450,"percent_change":825,"volume":1773,"transactions":9,"vwap":1706},"2025-12-08",47.9,47.21,62000,{"date":1775,"open":1578,"high":1776,"low":1578,"close":1777,"change":1329,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-05",47.87,47.59,1.91,57400,{"date":1781,"open":1682,"high":1782,"low":1783,"close":1784,"change":384,"percent_change":653,"volume":1785,"transactions":9,"vwap":1784},"2025-12-04",46.73,46.07,46.7,49100,{"date":1787,"open":1788,"high":1789,"low":1494,"close":1790,"change":1791,"percent_change":1284,"volume":1792,"transactions":9,"vwap":1790},"2025-12-03",45.7,46.39,46.33,0.77,55600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1674,"change":199,"percent_change":1798,"volume":972,"transactions":9,"vwap":1674},"2025-12-02",46.35,46.97,45.52,-1.19,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1726,"change":1804,"percent_change":1019,"volume":1805,"transactions":9,"vwap":1726},"2025-12-01",45.48,46.72,45.42,-0.03,51100,{"date":1807,"open":1788,"high":1808,"low":1809,"close":1665,"change":385,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1665},"2025-11-28",46.26,45.46,1.56,34200,{"date":1813,"open":1728,"high":1814,"low":1728,"close":1815,"change":1816,"percent_change":1817,"volume":811,"transactions":9,"vwap":1815},"2025-11-26",45.67,45.43,0.28,0.62,{"date":1819,"open":1334,"high":1820,"low":1821,"close":1822,"change":88,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-25",45.19,43.67,45.15,2.31,80700,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-24",43.45,44.2,44.13,0.93,2.15,81800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1288,"change":653,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1288},"2025-11-21",42.44,43.57,41.82,1.89,179800,{"date":1841,"open":1842,"high":1217,"low":1843,"close":1844,"change":1520,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",44.55,42.34,42.4,-2.46,86100,{"date":1848,"open":1428,"high":1356,"low":1849,"close":1850,"change":1736,"percent_change":51,"volume":1473,"transactions":9,"vwap":1850},"2025-11-19",43.24,43.47,{"date":1852,"open":1470,"high":1853,"low":1478,"close":1854,"change":106,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-18",43.73,43.26,0.14,39900,{"date":1858,"open":1297,"high":1328,"low":1859,"close":1288,"change":319,"percent_change":1845,"volume":1860,"transactions":9,"vwap":1288},"2025-11-17",42.88,81300,{"date":1862,"open":1363,"high":1420,"low":1863,"close":1864,"change":871,"percent_change":1865,"volume":1811,"transactions":9,"vwap":1864},"2025-11-14",43.16,44.29,0.41,{"date":1867,"open":1722,"high":1868,"low":1869,"close":1476,"change":743,"percent_change":493,"volume":1870,"transactions":9,"vwap":1476},"2025-11-13",45.64,43.79,51500,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1132,"percent_change":1876,"volume":911,"transactions":9,"vwap":1875},"2025-11-12",47.060001,45.94,45.97,-1.94,{"date":1878,"open":1879,"high":1772,"low":1658,"close":1880,"change":1443,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",47.099998,46.88,-1.14,28200,{"date":1884,"open":1885,"high":1608,"low":1886,"close":1565,"change":1830,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1565},"2025-11-10",47.56,47.0099983,2,44500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1107,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-07",45.37,46.49,44.85,0.98,33000,{"date":1897,"open":1048,"high":1048,"low":1898,"close":1734,"change":910,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1734},"2025-11-06",45.9,-3.92,67900,{"date":1902,"open":1903,"high":1904,"low":1625,"close":1905,"change":136,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-05",47.4,48.15,47.92,1.4,40100,{"date":1909,"open":1910,"high":1911,"low":1592,"close":1592,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1592},"2025-11-04",47.95,48.57,-1.89,-3.85,63100,{"date":1916,"open":1088,"high":1917,"low":1918,"close":1919,"change":1736,"percent_change":276,"volume":1920,"transactions":9,"vwap":1919},"2025-11-03",50.080002,48.91,49.15,74500,{"date":1922,"open":1923,"high":1924,"low":1550,"close":1925,"change":1926,"percent_change":1505,"volume":1927,"transactions":9,"vwap":1925},"2025-10-31",48.71,49.63,48.94,1.24,58400,{"date":1929,"open":1605,"high":1930,"low":1931,"close":1638,"change":679,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1638},"2025-10-30",48.68,47.64,-2.73,73600,{"date":1935,"open":1936,"high":1937,"low":1930,"close":1027,"change":1559,"percent_change":1315,"volume":1938,"transactions":9,"vwap":1027},"2025-10-29",49.33,49.62,59600,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":219,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-28",50.43,49.23,-2.3,106800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1012,"percent_change":1951,"volume":1438,"transactions":9,"vwap":1950},"2025-10-27",50.53,50.62,50.15,50.39,1.35,{"date":1953,"open":1089,"high":1088,"low":1954,"close":1955,"change":101,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-24",49.66,49.72,2.07,76300,{"date":1959,"open":1183,"high":1960,"low":1183,"close":1923,"change":385,"percent_change":424,"volume":1961,"transactions":9,"vwap":1923},"2025-10-23",48.82,23300,{"date":1963,"open":1155,"high":1964,"low":1114,"close":1761,"change":1132,"percent_change":743,"volume":1965,"transactions":9,"vwap":1761},"2025-10-22",48.73,86700,{"date":1967,"open":137,"high":1136,"low":1041,"close":1918,"change":1345,"percent_change":463,"volume":1968,"transactions":9,"vwap":1918},"2025-10-21",69200,{"date":1970,"open":1971,"high":1130,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1515,"transactions":9,"vwap":1973},"2025-10-20",48.67,48.52,48.72,0.6,1.25,{"date":1977,"open":1767,"high":1164,"low":1584,"close":1978,"change":1979,"percent_change":950,"volume":1980,"transactions":9,"vwap":1978},"2025-10-17",48.12,-0.46,104400,{"date":1982,"open":1983,"high":1983,"low":1174,"close":1162,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1162},"2025-10-16",50.38,-1.28,-2.57,79000,{"date":1988,"open":1989,"high":1990,"low":1047,"close":1991,"change":443,"percent_change":1336,"volume":1992,"transactions":9,"vwap":1991},"2025-10-15",50.26,50.44,49.86,52500,{"date":1994,"open":1995,"high":1996,"low":1026,"close":1130,"change":1997,"percent_change":395,"volume":1998,"transactions":9,"vwap":1130},"2025-10-14",49.55,50.18,-1.26,114200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1036,"change":1329,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1036},"2025-10-13",50.49,50.71,50.07,1.79,54900,{"date":2007,"open":217,"high":325,"low":1163,"close":1163,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1163},"2025-10-10",-2.62,-5.02,193700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1580,"volume":2018,"transactions":9,"vwap":2016},"2025-10-09",51.73,52.34,51.51,52.21,0.54,122000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":336,"change":2024,"percent_change":1505,"volume":2025,"transactions":9,"vwap":336},"2025-10-08",50.52,51.71,50.36,1.31,110800,{"date":2027,"open":306,"high":611,"low":2028,"close":2023,"change":916,"percent_change":552,"volume":2029,"transactions":9,"vwap":2023},"2025-10-07",49.58,285900,{"date":2031,"open":2032,"high":2013,"low":599,"close":2033,"change":298,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-06",51.25,50.67,1.1,206700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1212,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-03",50.89,50.95,49.83,50.12,-0.63,226600,{"date":2045,"open":2040,"high":2021,"low":1040,"close":1990,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1990},"2025-10-02",1.17,2.37,110200,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":198,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-01",49.060001,49.56,49.27,-0.59,143200,{"date":2057,"open":1033,"high":1996,"low":2058,"close":2052,"change":1640,"percent_change":735,"volume":2059,"transactions":9,"vwap":2052},"2025-09-30",49.080002,135000,{"date":2061,"open":2021,"high":2021,"low":2062,"close":632,"change":1633,"percent_change":2063,"volume":2064,"transactions":9,"vwap":632},"2025-09-29",49.71,0.1,299400,{"date":2066,"open":1055,"high":1055,"low":1047,"close":2067,"change":106,"percent_change":1449,"volume":2068,"transactions":9,"vwap":2067},"2025-09-26",49.75,198000,{"date":2070,"open":2071,"high":1996,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-25",49.43,48.9,49.69,-0.7,-1.39,376400,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1950,"change":856,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1950},"2025-09-24",51.4,50.35,-1.96,445400,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2079,"change":726,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2079},"2025-09-23",52.93,51.38,-2.36,176800,{"date":2090,"open":392,"high":2091,"low":2092,"close":660,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":660},"2025-09-22",52.77,52.17,-0.52,-0.98,155100,{"date":2097,"open":2098,"high":2098,"low":283,"close":703,"change":2099,"percent_change":1676,"volume":2100,"transactions":9,"vwap":703},"2025-09-19",53.77,-0.66,182400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":989,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-18",53.87,54.68,53.61,53.82,0.79,205300,{"date":2110,"open":2111,"high":2112,"low":325,"close":2113,"change":825,"percent_change":1077,"volume":2114,"transactions":9,"vwap":2113},"2025-09-17",53.0099983,53.66,53.4,167400,{"date":2116,"open":2117,"high":988,"low":619,"close":661,"change":209,"percent_change":210,"volume":2118,"transactions":9,"vwap":661},"2025-09-16",52.71,194600,{"date":2120,"open":188,"high":2121,"low":2122,"close":609,"change":1865,"percent_change":2107,"volume":2123,"transactions":9,"vwap":609},"2025-09-15",52.79,52.33,99900,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":71,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-12",53.17,51.98,52.060001,-2.03,204700,{"date":2132,"open":909,"high":2133,"low":2134,"close":2135,"change":1974,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-11",53.58,52.73,53.14,1.14,96200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-10",51.85,52.56,51.69,52.54,1.22,2.38,147700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":463,"percent_change":1791,"volume":2152,"transactions":9,"vwap":2150},"2025-09-09",51.0099983,51.32,50.78,159800,{"date":2154,"open":2155,"high":994,"low":2155,"close":2156,"change":277,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-08",50.65,50.93,1.66,391300,{"date":2160,"open":2161,"high":2162,"low":1010,"close":2163,"change":463,"percent_change":131,"volume":2164,"transactions":9,"vwap":2163},"2025-09-05",50.34,50.59,50.099998,109600,{"date":2166,"open":2167,"high":1148,"low":1971,"close":2062,"change":1042,"percent_change":1043,"volume":2168,"transactions":9,"vwap":2062},"2025-09-04",48.89,53000,{"date":2170,"open":1054,"high":2171,"low":2172,"close":1973,"change":111,"percent_change":1552,"volume":2173,"transactions":9,"vwap":1973},"2025-09-03",49.5,48.44,82100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1964,"change":1323,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1964},"2025-09-02",48.88,49.14,47.98,-2.13,151800,{"date":2182,"open":1061,"high":1989,"low":1128,"close":1008,"change":2183,"percent_change":1513,"volume":2184,"transactions":9,"vwap":1008},"2025-08-29",-0.56,230000,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2080,"change":810,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2080},"2025-08-28",49.54,50.6,2.36,419000,{"date":2192,"open":2171,"high":2193,"low":2194,"close":1039,"change":1552,"percent_change":1495,"volume":2195,"transactions":9,"vwap":1039},"2025-08-27",49.53,48.84,44600,{"date":2197,"open":2198,"high":1128,"low":2198,"close":1096,"change":2199,"percent_change":1115,"volume":2200,"transactions":9,"vwap":1096},"2025-08-26",48.98,0.23,26200,{"date":2202,"open":2071,"high":2193,"low":1018,"close":2198,"change":2203,"percent_change":309,"volume":2204,"transactions":9,"vwap":2198},"2025-08-25",-0.62,38500,{"date":2206,"open":1972,"high":178,"low":1164,"close":1025,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1025},"2025-08-22",1.03,2.12,48700,{"date":2211,"open":2212,"high":2213,"low":2212,"close":1911,"change":2214,"percent_change":1865,"volume":2215,"transactions":9,"vwap":1911},"2025-08-21",48.07,48.8,0.2,41300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1009,"change":1979,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1009},"2025-08-20",48.25,48.43,47.029999,-0.94,112400,{"date":2224,"open":2225,"high":1088,"low":2226,"close":2227,"change":633,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-19",49.99,48.69,48.83,-3.15,128400,{"date":2231,"open":2232,"high":2233,"low":1089,"close":2234,"change":1736,"percent_change":989,"volume":2235,"transactions":9,"vwap":2234},"2025-08-18",50.24,50.51,50.42,69800,{"date":2237,"open":1148,"high":1154,"low":2238,"close":1154,"change":1816,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1154},"2025-08-15",49.39,0.56,33900,{"date":2242,"open":2243,"high":1996,"low":2171,"close":2244,"change":2054,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-14",49.74,49.93,-1.17,44400,{"date":2248,"open":1069,"high":2033,"low":2225,"close":2021,"change":2249,"percent_change":1640,"volume":2250,"transactions":9,"vwap":2021},"2025-08-13",-0.12,148700,{"date":2252,"open":2028,"high":2033,"low":2171,"close":2253,"change":1667,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-12",50.64,2.78,201800,{"date":2257,"open":1942,"high":2040,"low":1062,"close":2053,"change":2258,"percent_change":1011,"volume":2259,"transactions":9,"vwap":2053},"2025-08-11",0.16,119100,{"date":2261,"open":2058,"high":2262,"low":1618,"close":2263,"change":2264,"percent_change":1091,"volume":2265,"transactions":9,"vwap":2263},"2025-08-08",49.32,49.11,0.26,66000,{"date":2267,"open":2268,"high":2268,"low":1048,"close":2269,"change":2270,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-07",49.38,48.85,0,48300,{"date":2273,"open":1645,"high":2177,"low":1645,"close":2269,"change":1391,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2269},"2025-08-06",4.25,125000,{"date":2277,"open":1584,"high":2278,"low":1658,"close":1590,"change":2099,"percent_change":2075,"volume":2279,"transactions":9,"vwap":1590},"2025-08-05",47.93,46600,{"date":2281,"open":1687,"high":1569,"low":1789,"close":2282,"change":818,"percent_change":1004,"volume":2283,"transactions":9,"vwap":2282},"2025-08-04",47.52,40500,{"date":2285,"open":2286,"high":1795,"low":2287,"close":1788,"change":2288,"percent_change":944,"volume":2289,"transactions":9,"vwap":1788},"2025-08-01",45.73,44.94,-0.33,60600,{"date":2291,"open":2292,"high":1749,"low":1743,"close":2293,"change":2249,"percent_change":769,"volume":2294,"transactions":9,"vwap":2293},"2025-07-31",46.36,46.029999,86200,{"date":2296,"open":1735,"high":2297,"low":2298,"close":2299,"change":872,"percent_change":809,"volume":1635,"transactions":9,"vwap":2299},"2025-07-30",46.5,45.84,46.15,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2298,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2298},"2025-07-29",46.58,45.32,-0.64,-1.38,29100,{"date":2308,"open":1784,"high":1697,"low":1692,"close":2309,"change":2063,"percent_change":696,"volume":2310,"transactions":9,"vwap":2309},"2025-07-28",46.48,19600,{"date":2312,"open":2313,"high":2314,"low":1535,"close":2315,"change":872,"percent_change":1012,"volume":1370,"transactions":9,"vwap":2315},"2025-07-25",46.099998,46.44,46.38,{"date":2317,"open":2318,"high":2318,"low":2319,"close":1783,"change":2320,"percent_change":1443,"volume":2321,"transactions":9,"vwap":1783},"2025-07-24",46.41,45.86,-0.25,37200,{"date":2323,"open":1196,"high":2297,"low":1874,"close":2324,"change":1865,"percent_change":1329,"volume":2325,"transactions":9,"vwap":2324},"2025-07-23",46.32,21000,{"date":2327,"open":2328,"high":1874,"low":2329,"close":2330,"change":2331,"percent_change":1640,"volume":2332,"transactions":9,"vwap":2330},"2025-07-22",45.76,44.78,45.91,-0.11,33100,{"date":2334,"open":2335,"high":2336,"low":2335,"close":1535,"change":1791,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1535},"2025-07-21",45.55,46.57,1.7,111500,{"date":2340,"open":2341,"high":1484,"low":1415,"close":2342,"change":151,"percent_change":131,"volume":2343,"transactions":9,"vwap":2342},"2025-07-18",45.12,45.25,22300,{"date":2345,"open":1454,"high":2346,"low":2347,"close":2348,"change":1011,"percent_change":158,"volume":2349,"transactions":9,"vwap":2348},"2025-07-17",45.040001,44.56,44.9,28100,{"date":2351,"open":1202,"high":1422,"low":1853,"close":1202,"change":141,"percent_change":21,"volume":2352,"transactions":9,"vwap":1202},"2025-07-16",32200,{"date":2354,"open":2355,"high":2355,"low":2356,"close":1532,"change":1449,"percent_change":1450,"volume":2357,"transactions":9,"vwap":1532},"2025-07-15",44.71,44.21,31800,{"date":2359,"open":1328,"high":2360,"low":2361,"close":1829,"change":435,"percent_change":1633,"volume":2362,"transactions":9,"vwap":1829},"2025-07-14",44.48,43.93,118900,{"date":2364,"open":1476,"high":2365,"low":1476,"close":1476,"change":502,"percent_change":452,"volume":997,"transactions":9,"vwap":1476},"2025-07-11",44.5,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1315,"percent_change":644,"volume":2371,"transactions":9,"vwap":2370},"2025-07-10",45.13,44.22,44.46,47000,{"date":2373,"open":2374,"high":2348,"low":2375,"close":1893,"change":384,"percent_change":277,"volume":2376,"transactions":9,"vwap":1893},"2025-07-09",44.84,44.39,25300,{"date":2378,"open":2379,"high":2380,"low":1429,"close":2360,"change":916,"percent_change":725,"volume":2381,"transactions":9,"vwap":2360},"2025-07-08",44.99,45,38000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1454,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1454},"2025-07-07",45.099998,45.18,44.44,-0.68,-1.5,40000,{"date":2391,"open":2392,"high":1797,"low":2380,"close":2393,"change":2107,"percent_change":2394,"volume":1159,"transactions":9,"vwap":2393},"2025-07-03",45.029999,45.47,1.77,{"date":2396,"open":2397,"high":2368,"low":2397,"close":2398,"change":151,"percent_change":2107,"volume":2399,"transactions":9,"vwap":2398},"2025-07-02",44.26,44.68,51900,{"date":2401,"open":2355,"high":2402,"low":1208,"close":1430,"change":552,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1430},"2025-07-01",44.89,-1.36,24000,{"date":2406,"open":2384,"high":1494,"low":2407,"close":2287,"change":1855,"percent_change":872,"volume":2408,"transactions":9,"vwap":2287},"2025-06-30",44.81,68500,{"date":2410,"open":2379,"high":2411,"low":1320,"close":1415,"change":2412,"percent_change":2331,"volume":2343,"transactions":9,"vwap":1415},"2025-06-27",45.17,-0.05,{"date":2414,"open":2369,"high":2287,"low":1476,"close":1893,"change":1077,"percent_change":532,"volume":2415,"transactions":9,"vwap":1893},"2025-06-26",39800,{"date":2417,"open":2418,"high":1447,"low":2419,"close":2419,"change":198,"percent_change":2099,"volume":2420,"transactions":9,"vwap":2419},"2025-06-25",44.52,43.77,95800,{"date":2422,"open":1312,"high":1828,"low":1312,"close":2423,"change":2424,"percent_change":1084,"volume":1185,"transactions":9,"vwap":2423},"2025-06-24",44.060001,0.87,{"date":2426,"open":1863,"high":1836,"low":1835,"close":1382,"change":513,"percent_change":2304,"volume":2427,"transactions":9,"vwap":1382},"2025-06-23",32900,{"date":2429,"open":1430,"high":1430,"low":1471,"close":1850,"change":2183,"percent_change":879,"volume":1316,"transactions":9,"vwap":1850},"2025-06-20",{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":384,"percent_change":1390,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",43.7,44.3,44.029999,15100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1383,"percent_change":2442,"volume":1581,"transactions":9,"vwap":2441},"2025-06-17",43.69,44.099998,43.62,43.66,-0.84,{"date":2444,"open":1218,"high":1864,"low":2445,"close":2434,"change":2446,"percent_change":1252,"volume":2447,"transactions":9,"vwap":2434},"2025-06-16",43.58,0.95,30900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":613,"volume":2455,"transactions":9,"vwap":2453},"2025-06-13",43.21,43.83,43,43.080002,-0.93,68700,{"date":2457,"open":1836,"high":2434,"low":1836,"close":2458,"change":106,"percent_change":1855,"volume":2459,"transactions":9,"vwap":2458},"2025-06-12",44.0099983,53300,{"date":2461,"open":1355,"high":2462,"low":2440,"close":1335,"change":1178,"percent_change":1057,"volume":2463,"transactions":9,"vwap":1335},"2025-06-11",44.35,236500,{"date":2465,"open":2466,"high":2466,"low":1471,"close":1356,"change":832,"percent_change":1131,"volume":2408,"transactions":9,"vwap":1356},"2025-06-10",43.98,{"date":2468,"open":1334,"high":2369,"low":1836,"close":1355,"change":2264,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1355},"2025-06-09",0.59,292300,{"date":2472,"open":1821,"high":2473,"low":2474,"close":2475,"change":2469,"percent_change":1667,"volume":1560,"transactions":9,"vwap":2475},"2025-06-06",43.9,43.18,43.74,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":735,"percent_change":1615,"volume":2482,"transactions":9,"vwap":2481},"2025-06-05",43.75,43.97,42.96,43.15,70600,{"date":2484,"open":1836,"high":1361,"low":1428,"close":1387,"change":871,"percent_change":1865,"volume":1101,"transactions":9,"vwap":1387},"2025-06-04",{"date":2486,"open":2487,"high":2488,"low":1461,"close":1827,"change":696,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1827},"2025-06-03",43.41,43.51,0.51,6100,{"date":2492,"open":1344,"high":2493,"low":2494,"close":1363,"change":2489,"percent_change":58,"volume":1101,"transactions":9,"vwap":1363},"2025-06-02",43.3,42.24,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2320,"percent_change":671,"volume":2500,"transactions":9,"vwap":2498},"2025-05-30",42.61,42.72,42.07,9300,{"date":2502,"open":1853,"high":1853,"low":2503,"close":1470,"change":2320,"percent_change":671,"volume":2504,"transactions":9,"vwap":1470},"2025-05-29",42.85,7600,{"date":2506,"open":1219,"high":1219,"low":2474,"close":1461,"change":2387,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1461},"2025-05-28",-1.55,10800,{"date":2510,"open":2432,"high":1297,"low":2432,"close":2473,"change":2511,"percent_change":2512,"volume":754,"transactions":9,"vwap":2473},"2025-05-27",0.92,2.14,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":1345,"volume":2519,"transactions":9,"vwap":2517},"2025-05-23",42,43.099998,42.98,0.08,8400,{"date":2521,"open":2522,"high":1363,"low":2522,"close":2523,"change":2524,"percent_change":126,"volume":2525,"transactions":9,"vwap":2523},"2025-05-22",42.57,42.9,0.17,16200,{"date":2527,"open":1333,"high":2475,"low":1373,"close":2528,"change":856,"percent_change":1397,"volume":2529,"transactions":9,"vwap":2528},"2025-05-21",42.73,7400,{"date":2531,"open":1211,"high":2532,"low":1211,"close":2475,"change":2524,"percent_change":463,"volume":2533,"transactions":9,"vwap":2475},"2025-05-20",43.88,8300,{"date":2535,"open":2536,"high":1836,"low":2536,"close":1836,"change":2093,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1836},"2025-05-19",43.029999,-1.18,5300,{"date":2540,"open":1219,"high":1326,"low":2488,"close":1326,"change":989,"percent_change":1300,"volume":1647,"transactions":9,"vwap":1326},"2025-05-16",{"date":2542,"open":1342,"high":2543,"low":2544,"close":1821,"change":1345,"percent_change":1403,"volume":2545,"transactions":9,"vwap":1821},"2025-05-15",43.84,43.32,13300,{"date":2547,"open":1314,"high":1869,"low":2548,"close":1314,"change":2518,"percent_change":871,"volume":2545,"transactions":9,"vwap":1314},"2025-05-14",43.11,{"date":2550,"open":2528,"high":2551,"low":2528,"close":2552,"change":2511,"percent_change":1431,"volume":2321,"transactions":9,"vwap":2552},"2025-05-13",43.64,43.4,{"date":2554,"open":2555,"high":1373,"low":2556,"close":1231,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1231},"2025-05-12",42.28,41.91,1.63,3.99,40700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1699,"percent_change":696,"volume":2566,"transactions":9,"vwap":2565},"2025-05-09",41.0099983,41.12,40.67,40.85,5200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1057,"percent_change":964,"volume":2573,"transactions":9,"vwap":2572},"2025-05-08",40.58,41.23,40.48,40.76,20500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2239,"percent_change":1906,"volume":2579,"transactions":9,"vwap":2577},"2025-05-07",40.099998,40.42,39.76,12800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":230,"percent_change":832,"volume":1417,"transactions":9,"vwap":2585},"2025-05-06",39.43,40.14,38.98,39.86,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":1227,"percent_change":1212,"volume":2591,"transactions":9,"vwap":2590},"2025-05-05",39.75,40.31,39.94,15200,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-02",39.61,40.27,40.07,1.21,3.11,34000,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":1336,"volume":2606,"transactions":9,"vwap":2604},"2025-05-01",38.71,39.33,38.86,0.5,41200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":735,"percent_change":726,"volume":2613,"transactions":9,"vwap":2612},"2025-04-30",37.85,38.39,37.77,38.36,7700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":435,"percent_change":1633,"volume":2620,"transactions":9,"vwap":2619},"2025-04-29",38.69,39.02,38.52,38.84,8800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2063,"percent_change":2264,"volume":2627,"transactions":9,"vwap":2626},"2025-04-28",38.87,38.88,38.34,38.82,37600,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":1107,"percent_change":896,"volume":2633,"transactions":9,"vwap":2632},"2025-04-25",38.28,38.8,38.72,9800,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-04-24",37.46,38.27,1.33,3.6,27700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2024,"percent_change":2647,"volume":2579,"transactions":9,"vwap":2646},"2025-04-23",37.049999,37.91,36.78,36.94,3.68,{"date":179,"open":175,"high":2649,"low":175,"close":2650,"change":2651,"percent_change":424,"volume":2652,"transactions":9,"vwap":2650},35.84,35.63,0.52,32800]