[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTCT":3,"homepage-market-summary":31,"stock-historical-NTCT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTCT","2026-10-06",{"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},"Netscout Systems Inc","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","NetScout Systems Inc is engaged in providing enterprise network observability, carrier service assurance, cybersecurity, and Distributed Denial-of-Service (DDoS), protection solutions. It bases its solutions on proprietary adaptive service intelligence technology, which helps customers monitor and identify performance issues and provides insight into network-based security threats. These solutions also deliver real-time and historical information, which provides insight to restore service and understand the quality of user experience. The company derives revenue from the sale of network management tools and security solutions. Its geographical regions include USA, which derives maximum revenue, Europe, Asia, and Rest of the World.","2,073","Westford, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.99,41.47,41.81,40.82,41.2,-0.21,-0.51,457075.4066,9843,41.0557,45.28,25.2,584822.7282423148,78.6,6828,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":22,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.98,579932,211675304.788821,94.82,"2025-04-24",[184,185,194,205,216,226,237,248,258,266,274,284,295,305,315,324,333,344,354,363,374,384,395,404,413,422,432,442,452,463,474,484,491,501,508,516,522,533,542,551,561,570,580,591,601,610,618,627,638,648,657,666,674,685,695,704,714,721,729,737,745,754,760,767,774,782,790,799,808,816,823,830,839,847,853,861,867,873,880,888,895,903,908,914,920,926,933,942,948,954,960,965,972,979,986,992,1000,1006,1012,1018,1024,1030,1038,1044,1050,1057,1066,1074,1082,1090,1098,1105,1113,1121,1129,1137,1146,1152,1161,1169,1177,1184,1192,1199,1206,1213,1220,1226,1234,1241,1249,1257,1265,1273,1281,1288,1293,1302,1311,1317,1325,1332,1339,1345,1352,1360,1368,1375,1382,1387,1395,1402,1408,1415,1421,1429,1436,1445,1453,1458,1464,1470,1476,1484,1492,1501,1508,1516,1524,1531,1539,1545,1551,1557,1564,1570,1577,1583,1588,1596,1603,1611,1617,1625,1631,1636,1643,1650,1654,1658,1665,1672,1677,1684,1689,1696,1702,1706,1711,1717,1722,1727,1731,1735,1741,1745,1751,1757,1763,1769,1776,1782,1788,1793,1798,1802,1808,1816,1825,1832,1839,1848,1853,1859,1863,1867,1873,1879,1886,1894,1899,1904,1907,1910,1915,1920,1924,1928,1932,1938,1944,1948,1954,1960,1965,1972,1977,1984,1990,1994,2000,2006,2010,2016,2021,2026,2033,2037,2042,2047,2051,2056,2060,2066,2073,2079,2086,2093,2098,2104,2110,2116,2122,2127,2133,2140,2147,2151,2156,2162,2171,2177,2186,2192,2198,2204,2212,2219,2227,2234,2241,2248,2255,2263,2271,2279,2288,2297,2302,2309,2316,2323,2331,2336,2342,2349,2355,2362,2367,2373,2379,2384,2389,2395,2403,2410,2416,2422,2425,2429,2432,2438,2445,2451,2458,2465,2470,2476,2482,2489,2497,2502,2507,2513,2520,2527,2531,2536,2540,2545,2551,2556,2561,2568,2571,2574,2577,2581,2585,2589,2593,2598,2605,2610,2615,2620,2625,2631,2639,2646,2652,2660,2666,2672,2678],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":107,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",40.77,41.5,40.67,0.59,774497.100186,11960,41.188,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",41.05,41.58,40.84,40.96,0.63,1.56,535105.328425,12854,41.1037,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",40.16,40.48,39.65,40.33,0.15,0.37,490601.523459,11108,40.2097,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",39.28,41.15,40.18,1.18,3.03,1205704.521124,14900,40.3555,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",39.49,39.68,38.41,39,-0.41,-1.04,536554.00611,11249,38.9091,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",39.05,39.69,38.72,39.41,-0.03,-0.08,551251.700172,12368,39.3601,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":47,"volume":255,"transactions":256,"vwap":257},"2026-09-25",39.56,39.75,39.08,39.44,0.19,465589.95736,12357,39.3957,{"date":259,"open":218,"high":260,"low":261,"close":262,"change":243,"percent_change":244,"volume":263,"transactions":264,"vwap":265},"2026-09-24",39.6,39.11,39.25,420465.567476,12781,39.3369,{"date":267,"open":268,"high":250,"low":269,"close":218,"change":82,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",39.13,38.855,0.36,409409.654809,10353,39.3038,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":96,"volume":281,"transactions":282,"vwap":283},"2026-09-22",39.07,39.18,38.42,39.14,0.2,619849.308067,12478,38.9751,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",38.57,39.02,38.135,38.94,0.73,1.91,470871.484942,10685,38.7391,{"date":296,"open":253,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",39.47,37.91,38.21,-1.06,-2.7,1633179.758323,11389,38.2567,{"date":306,"open":307,"high":250,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",38.84,38.49,39.27,0.76,1.97,830835.613249,14833,39.267,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":82,"percent_change":270,"volume":321,"transactions":322,"vwap":323},"2026-09-16",38.47,39.06,38.18,38.51,577938.639892,11500,38.5742,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":175,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",37.49,38.4,38.37,2.68,648089.346818,13284,38.2581,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",37.29,38,37.235,37.37,-0.68,-1.79,682431.18848,13786,37.5483,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",37.74,38.35,38.05,0.61,1.63,517285.525254,10334,38.1141,{"date":355,"open":356,"high":346,"low":357,"close":358,"change":82,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",36.95,36.93,37.44,0.38,497765.412306,11711,37.3988,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",36.98,37.6234,36.92,37.3,0.325,0.88,609016.770507,12663,37.3482,{"date":375,"open":367,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",37.32,36.41,36.975,-0.245,-0.66,653373.117671,11468,36.885,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",37.5,37.8099,37.06,37.22,-0.28,-0.75,797560.680877,11517,37.3209,{"date":396,"open":397,"high":397,"low":398,"close":386,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",37.66,36.655,0.01,0.03,582873.129472,10442,37.418,{"date":405,"open":406,"high":407,"low":408,"close":326,"change":22,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",38.12,38.2,37.39,-1.34,631917.827446,12980,37.6016,{"date":414,"open":317,"high":415,"low":416,"close":336,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",38.79,37.635,-0.83,-2.14,902030.908289,12434,38.043,{"date":423,"open":424,"high":229,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",39.21,38.78,38.83,-0.23,-0.59,864381.832827,10673,39.0613,{"date":433,"open":434,"high":435,"low":436,"close":318,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",39.46,39.72,39.04,-0.4,-1.01,536718.680437,10257,39.2564,{"date":443,"open":444,"high":445,"low":446,"close":434,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",38.9,39.84,38.81,0.96,2.49,542703.604302,10669,39.4497,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",37.95,38.665,37.76,38.5,0.44,1.16,442797.909927,8918,38.4067,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",38.32,38.53,37.655,38.06,0.25,0.66,458364.38866,8837,37.9598,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":339,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",38.15,38.4599,37.525,37.81,-1.77,460525.669554,8813,37.8957,{"date":485,"open":486,"high":487,"low":346,"close":308,"change":61,"percent_change":221,"volume":488,"transactions":489,"vwap":490},"2026-08-21",38.07,38.585,556185.48046,8397,38.3276,{"date":492,"open":486,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",38.36,37.7,38.04,-0.31,-0.81,522752.991699,9296,38.0378,{"date":502,"open":262,"high":262,"low":503,"close":347,"change":428,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",37.73,-1.52,645563.396725,10611,38.4813,{"date":509,"open":510,"high":262,"low":511,"close":289,"change":512,"percent_change":22,"volume":513,"transactions":514,"vwap":515},"2026-08-18",38.66,38.43,-0.2,592735.263467,10598,38.9059,{"date":517,"open":309,"high":253,"low":466,"close":279,"change":518,"percent_change":409,"volume":519,"transactions":520,"vwap":521},"2026-08-17",-0.53,570552.474899,10800,39.0509,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",39.71,40,39.42,39.67,-0.05,-0.13,599008.806167,11832,39.6719,{"date":534,"open":535,"high":536,"low":537,"close":435,"change":538,"percent_change":39,"volume":539,"transactions":540,"vwap":541},"2026-08-13",39.5,39.945,39.2597,0.23,554320.768573,11952,39.702,{"date":543,"open":544,"high":545,"low":544,"close":228,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",38.96,39.99,0.89,2.31,700104.170526,11382,39.5045,{"date":552,"open":553,"high":231,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",38.48,37.99,38.6,-0.04,-0.1,804296.582497,13183,38.6648,{"date":562,"open":563,"high":268,"low":564,"close":565,"change":280,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",38.26,37.85,38.64,0.52,848053.580484,13432,38.7327,{"date":571,"open":572,"high":573,"low":407,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",39.89,40.5293,38.44,-1.69,-4.21,763664.618149,16656,38.7582,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",39.37,41.51,36.6542,40.13,-0.89,-2.17,644260.254747,14567,40.3255,{"date":592,"open":593,"high":594,"low":199,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",42.21,42.31,41.02,-1.19,-2.82,473465.527067,12647,41.4828,{"date":602,"open":148,"high":603,"low":604,"close":593,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",42.61,41.1401,1.27,3.1,454404.652266,11495,42.1957,{"date":611,"open":16,"high":188,"low":612,"close":613,"change":614,"percent_change":470,"volume":615,"transactions":616,"vwap":617},"2026-08-03",40.705,40.94,0.27,595997.32232,10964,40.9995,{"date":619,"open":620,"high":621,"low":622,"close":189,"change":200,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",40.59,40.9515,40.07,1.57,462600.228057,9850,40.5834,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",39.48,40.09,39.2948,40.04,1.11,2.85,317443.545121,7335,39.8799,{"date":639,"open":240,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",39.845,38.69,38.93,-0.76,-1.91,484117.818128,9471,39.0349,{"date":649,"open":650,"high":650,"low":651,"close":240,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",39.98,38.5901,-0.29,-0.73,420647.93322,10636,39.5876,{"date":658,"open":659,"high":660,"low":661,"close":650,"change":662,"percent_change":528,"volume":663,"transactions":664,"vwap":665},"2026-07-27",40.64,40.825,39.24,-0.02,476326.034946,8439,39.9224,{"date":667,"open":572,"high":668,"low":669,"close":525,"change":159,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",40.315,39.33,1.39,433711.055145,8922,39.9445,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",40.53,40.7172,39.375,39.45,-1.22,-3,786968.10661,14053,39.7341,{"date":686,"open":687,"high":688,"low":689,"close":189,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",41.41,41.8528,40.63,-1.08,-2.59,415793.074146,8958,40.8648,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":89,"percent_change":102,"volume":701,"transactions":702,"vwap":703},"2026-07-21",41.79,42.115,41.59,41.75,422703.552428,9111,41.8034,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":538,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",41.6,42.25,41.37,41.53,0.56,457061.987953,9683,41.626,{"date":715,"open":435,"high":716,"low":717,"close":718,"change":137,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",41.4,39.3,41.3,1.13,770200,{"date":722,"open":723,"high":724,"low":725,"close":198,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":198},"2026-07-16",41.84,42.049999,40.24,-1.07,-2.55,669800,{"date":730,"open":731,"high":732,"low":197,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",43.45,43.6,41.91,-1.3,-3.01,550400,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",42.82,43.83,43.21,0.07,0.16,395300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",43.68,44.13,42.57,43.14,-0.54,-1.24,532800,{"date":755,"open":756,"high":26,"low":757,"close":747,"change":758,"percent_change":691,"volume":759,"transactions":9,"vwap":747},"2026-07-10",44.86,43.58,-1.16,599400,{"date":761,"open":762,"high":756,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",43.080002,44.84,1.84,4.28,654000,{"date":768,"open":769,"high":762,"low":770,"close":771,"change":200,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",42.09,42.07,43,1.49,681400,{"date":775,"open":776,"high":777,"low":708,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",42.02,43.18,42.37,0.26,0.62,597300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":221,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",40.89,42.7,40.71,42.11,2.88,766500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",42.59,42.84,40.72,40.93,-2.02,-4.7,595800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",43.029999,43.69,42.54,42.95,-0.6,-1.38,602100,{"date":809,"open":810,"high":811,"low":593,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",42.42,43.8,43.55,1.14,2.69,575800,{"date":817,"open":699,"high":818,"low":819,"close":820,"change":821,"percent_change":311,"volume":822,"transactions":9,"vwap":820},"2026-06-29",42.9,41.099998,42.41,0.82,805900,{"date":824,"open":825,"high":697,"low":826,"close":699,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":699},"2026-06-26",40.37,39.82,1.02,2.51,1718300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",40.3,40.81,39.9,40.57,0.28,0.69,429000,{"date":840,"open":189,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",41.26,40.02,40.29,-0.35,-0.86,575900,{"date":848,"open":832,"high":841,"low":849,"close":659,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":659},"2026-06-23",40.0099983,0.29,0.72,511000,{"date":854,"open":527,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",40.38,39.51,40.35,0.68,1.71,668500,{"date":862,"open":572,"high":863,"low":864,"close":527,"change":61,"percent_change":865,"volume":866,"transactions":9,"vwap":527},"2026-06-18",40.040001,38.82,1.15,1746300,{"date":868,"open":869,"high":869,"low":276,"close":870,"change":409,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-17",40.41,39.22,-3.3,500500,{"date":874,"open":875,"high":197,"low":876,"close":877,"change":512,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",40.97,40.39,40.56,-0.49,519500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":380,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-15",41.42,41.46,40.61,40.76,-1.59,672400,{"date":889,"open":890,"high":891,"low":892,"close":882,"change":893,"percent_change":886,"volume":894,"transactions":9,"vwap":882},"2026-06-12",41.97,42.52,41.38,-0.67,504300,{"date":896,"open":897,"high":898,"low":899,"close":769,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":769},"2026-06-11",40.52,42.17,40.060001,1.79,4.44,520500,{"date":904,"open":905,"high":906,"low":524,"close":832,"change":211,"percent_change":212,"volume":907,"transactions":9,"vwap":832},"2026-06-10",40.14,41.19,596400,{"date":909,"open":794,"high":613,"low":910,"close":911,"change":22,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-09",38.62,40.15,-1.25,532500,{"date":915,"open":916,"high":16,"low":445,"close":917,"change":742,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",40.36,40.66,0.17,589400,{"date":921,"open":922,"high":922,"low":220,"close":620,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":620},"2026-06-05",41.92,-1.61,-3.82,1009000,{"date":927,"open":928,"high":929,"low":19,"close":930,"change":557,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",41.71,42.45,42.2,-0.24,808800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",43.060001,43.15,42,42.3,-1.13,-2.6,937400,{"date":943,"open":944,"high":811,"low":944,"close":945,"change":159,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",42.5,43.43,1.28,935900,{"date":949,"open":928,"high":936,"low":950,"close":951,"change":952,"percent_change":222,"volume":953,"transactions":9,"vwap":951},"2026-06-01",41.62,42.88,1.26,809700,{"date":955,"open":956,"high":957,"low":219,"close":950,"change":958,"percent_change":850,"volume":959,"transactions":9,"vwap":950},"2026-05-29",41.63,41.96,0.12,851800,{"date":961,"open":962,"high":963,"low":885,"close":188,"change":212,"percent_change":122,"volume":964,"transactions":9,"vwap":188},"2026-05-28",41.48,41.56,533600,{"date":966,"open":583,"high":928,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",40.7,41.13,-0.99,-2.35,538600,{"date":973,"open":974,"high":778,"low":975,"close":976,"change":633,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-26",41.33,40.62,42.12,2.71,679100,{"date":980,"open":981,"high":982,"low":535,"close":983,"change":623,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-22",39.81,41.87,41.0099983,3.98,640300,{"date":987,"open":320,"high":434,"low":988,"close":253,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":253},"2026-05-21",38.13,0.71,1.83,487400,{"date":993,"open":994,"high":995,"low":565,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",38.91,39.54,38.73,-0.27,-0.69,566400,{"date":1001,"open":289,"high":1002,"low":1003,"close":231,"change":1004,"percent_change":211,"volume":1005,"transactions":9,"vwap":231},"2026-05-19",39.36,38.59,0.06,343300,{"date":1007,"open":1008,"high":1009,"low":407,"close":289,"change":47,"percent_change":1010,"volume":1011,"transactions":9,"vwap":289},"2026-05-18",38.46,39.099998,1.25,501400,{"date":1013,"open":327,"high":1014,"low":476,"close":1008,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1008},"2026-05-15",38.88,-0.48,-1.23,423400,{"date":1019,"open":1020,"high":1020,"low":864,"close":289,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":289},"2026-05-14",39.79,-0.46,-1.17,532000,{"date":1025,"open":230,"high":629,"low":1026,"close":1027,"change":221,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-13",37.68,39.4,3.09,555800,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",40.92,37.78,38.22,-2.45,-6.02,958100,{"date":1039,"open":995,"high":198,"low":1040,"close":189,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":189},"2026-05-11",39.52,1.58,4.04,791000,{"date":1045,"open":279,"high":524,"low":486,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",39.09,0.8,2.09,815500,{"date":1051,"open":486,"high":661,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",36.86,38.29,2.77,7.8,1005800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",35.82,35.83,35.0099983,35.52,-0.25,-0.7,530200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":470,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",35.28,35.93,35.2,35.77,1.88,545000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":719,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-04",34,35.38,33.94,35.11,3.33,485000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":836,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-01",33.89,34.21,33.75,33.98,0.83,403500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":102,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-30",33.17,33.84,33.040001,33.7,1.6,550000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1092,"change":458,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1092},"2026-04-29",32.73,33.26,32.55,1.34,413200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1100,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1100},"2026-04-28",33.32,33.36,32.23,-0.52,-1.56,490900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":243,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",33.23,33.59,32.92,33.25,-0.01,439600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1101,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1101},"2026-04-24",32.59,33.28,32.37,0.67,2.06,379100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1123,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1123},"2026-04-23",33.080002,33.16,32.13,-0.62,-1.87,326500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-22",33.57,33.6,32.95,33.21,-0.15,-0.45,414800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1108,"change":159,"percent_change":1151,"volume":759,"transactions":9,"vwap":1108},"2026-04-21",32.96,33.44,32.85,1.68,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",33.34,33.78,32.74,32.81,-0.74,-2.21,658100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":47,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-17",33.41,33.81,33.35,33.55,1.45,978200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1126,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",32.57,33.099998,32.46,33.07,2.07,427500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":528,"percent_change":1143,"volume":1183,"transactions":9,"vwap":1182},"2026-04-15",32.44,32.61,31.95,32.4,462700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":512,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-14",32.67,33.09,32.36,32.45,-0.61,583800,{"date":1193,"open":1194,"high":1156,"low":1195,"close":1196,"change":54,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",32.060001,32.02,32.65,1.52,600500,{"date":1200,"open":1201,"high":1141,"low":1202,"close":1203,"change":428,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",32.75,31.94,32.16,-1.8,688400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1201,"change":845,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1201},"2026-04-09",33.56,33.61,32.39,-2.56,671500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1209,"change":54,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1209},"2026-04-08",34.049999,34.46,33.49,1.48,491800,{"date":1221,"open":1222,"high":1142,"low":1109,"close":1223,"change":88,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",32.33,33.12,2.29,434400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":81,"volume":1233,"transactions":9,"vwap":1231},"2026-04-06",32.29,32.51,32.11,32.38,0.11,322600,{"date":1235,"open":1236,"high":1210,"low":1237,"close":1238,"change":556,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",31.7,31.24,32.27,-0.12,470300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":566,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-01",31.97,33.0099983,31.85,32.31,1.64,478200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":990,"volume":1256,"transactions":9,"vwap":1254},"2026-03-31",31.51,32.25,31.21,31.79,0.57,516400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":913,"transactions":9,"vwap":1262},"2026-03-30",32.12,32.82,31.1,31.22,-0.64,-2.01,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1158,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",32.22,32.28,31.66,31.86,-2.27,586400,{"date":1274,"open":1275,"high":1276,"low":1245,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-26",32.09,32.87,32.6,0.3,0.93,492400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":836,"percent_change":132,"volume":1287,"transactions":9,"vwap":1286},"2026-03-25",32.24,32.49,31.77,32.3,542400,{"date":1289,"open":1290,"high":1109,"low":1290,"close":1195,"change":137,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1195},"2026-03-24",31.31,1.46,691100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",30.59,31.58,30.46,31.56,1.51,5.02,605100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",30.63,30.8,29.8,30.049999,-0.58,-1.89,2984800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1304,"change":742,"percent_change":538,"volume":1316,"transactions":9,"vwap":1304},"2026-03-19",30.39,30.91,30.28,586500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":428,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",30.61,31.2,30.29,30.56,-0.18,728500,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":710,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",30.23,30.88,30.74,1.86,705500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":280,"percent_change":1126,"volume":1338,"transactions":9,"vwap":1337},"2026-03-16",30.09,30.52,29.79,30.18,799900,{"date":1340,"open":1341,"high":1295,"low":1342,"close":1343,"change":244,"percent_change":997,"volume":1344,"transactions":9,"vwap":1343},"2026-03-13",30.16,29.74,29.98,332700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":997,"percent_change":586,"volume":1351,"transactions":9,"vwap":1350},"2026-03-12",29.78,30.5,29.71,30.059999,646500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1278,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",30.07,30.37,29.83,30.33,0.09,584400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1134,"volume":1367,"transactions":9,"vwap":1365},"2026-03-10",30.43,30.89,30.17,30.24,-0.19,605600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1362,"change":200,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-03-09",29.43,30.47,29.12,2.11,532900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1306,"change":1380,"percent_change":845,"volume":1381,"transactions":9,"vwap":1306},"2026-03-06",29.44,29.92,29.29,-0.26,559800,{"date":1383,"open":1315,"high":1384,"low":1385,"close":1350,"change":427,"percent_change":643,"volume":1386,"transactions":9,"vwap":1350},"2026-03-05",30.3,29.77,567400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1321,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1321},"2026-03-04",29.48,30.36,29.26,1.07,3.66,527200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":742,"percent_change":107,"volume":1401,"transactions":9,"vwap":1400},"2026-03-03",28.44,29.45,28.049999,29.22,443800,{"date":1403,"open":1404,"high":1370,"low":1404,"close":1405,"change":1406,"percent_change":21,"volume":1407,"transactions":9,"vwap":1405},"2026-03-02",28.53,29.15,-0.06,715300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1239,"percent_change":232,"volume":1414,"transactions":9,"vwap":1413},"2026-02-27",28.85,29.65,28.68,29.21,840800,{"date":1416,"open":1379,"high":1417,"low":1418,"close":1419,"change":1119,"percent_change":243,"volume":1420,"transactions":9,"vwap":1419},"2026-02-26",29.89,29.18,29.33,596600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":851,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",28.62,29.49,28.31,29.34,2.52,426200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1423,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1423},"2026-02-24",28.3,29,0.33,1.17,517400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-23",29.37,29.54,28.1,28.29,-1.41,-4.75,658600,{"date":1446,"open":1447,"high":1390,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-20",29.67,29.64,29.7,-0.09,-0.3,611100,{"date":1454,"open":1419,"high":1455,"low":1456,"close":1336,"change":280,"percent_change":858,"volume":1457,"transactions":9,"vwap":1336},"2026-02-19",29.94,29.25,595400,{"date":1459,"open":1418,"high":1411,"low":1460,"close":1461,"change":614,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-18",29.040001,29.59,0.92,602000,{"date":1465,"open":1336,"high":1327,"low":1413,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-17",29.32,-0.47,-1.58,748000,{"date":1471,"open":1472,"high":1356,"low":1473,"close":1336,"change":946,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1336},"2026-02-13",28.65,28.26,4.49,579700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":81,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-12",28.17,28.55,27.8,28.51,1.21,741000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1478,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1478},"2026-02-11",28.46,28.72,27.89,-0.22,-0.77,635500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-10",27.42,28.57,27.3,28.39,0.95,3.46,541200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":427,"percent_change":417,"volume":1507,"transactions":9,"vwap":1506},"2026-02-09",27.67,28.01,27.37,27.44,445100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1503,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1503},"2026-02-06",27.47,27.85,27.19,0.6,2.22,688200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1443,"volume":1523,"transactions":9,"vwap":1521},"2026-02-05",26.6,28.47,26.16,27.07,-1.35,831800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":742,"percent_change":469,"volume":1530,"transactions":9,"vwap":1529},"2026-02-04",28.43,28.87,27.88,28.42,565600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1380,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-03",28.48,28.8,27.97,28.35,-0.91,359500,{"date":1540,"open":1503,"high":1541,"low":1542,"close":1543,"change":1047,"percent_change":788,"volume":1544,"transactions":9,"vwap":1543},"2026-02-02",28.88,27.53,28.61,419200,{"date":1546,"open":1505,"high":1547,"low":1505,"close":1548,"change":1549,"percent_change":310,"volume":1550,"transactions":9,"vwap":1548},"2026-01-30",27.93,27.81,0.21,562400,{"date":1552,"open":1553,"high":1440,"low":1521,"close":1554,"change":1467,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-29",27.9,27.6,-1.67,424100,{"date":1558,"open":1559,"high":1441,"low":1560,"close":1561,"change":1232,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-28",28.11,27.77,28.07,0.39,303400,{"date":1565,"open":1566,"high":1431,"low":1480,"close":1567,"change":1358,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-27",27.87,27.96,0.32,258100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1566,"change":190,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2026-01-26",27.43,27.92,27.1,2.16,328900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":518,"percent_change":644,"volume":1582,"transactions":9,"vwap":1581},"2026-01-23",27.72,27.78,27.28,262800,{"date":1584,"open":1567,"high":1585,"low":1554,"close":1548,"change":211,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1548},"2026-01-22",28.4,0.54,346800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":989,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-21",27.18,27.73,27.02,27.66,2.63,491100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":21,"percent_change":1490,"volume":1602,"transactions":9,"vwap":1601},"2026-01-20",26.71,27.41,26.7,26.95,417300,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-16",28.030001,26.96,27.16,-0.79,-2.83,543100,{"date":1612,"open":1580,"high":1441,"low":1613,"close":1614,"change":137,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-15",27.64,27.95,1.67,522000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1450,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",27.51,27.83,26.84,27.49,-0.33,483500,{"date":1626,"open":1627,"high":1488,"low":1628,"close":1629,"change":743,"percent_change":39,"volume":1630,"transactions":9,"vwap":1629},"2026-01-13",27.55,27.32,27.58,493300,{"date":1632,"open":1598,"high":1506,"low":1633,"close":1494,"change":96,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1494},"2026-01-12",26.51,1.9,402900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":652,"percent_change":726,"volume":1642,"transactions":9,"vwap":1641},"2026-01-09",27.12,27.36,26.83,26.91,496200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":518,"percent_change":644,"volume":1649,"transactions":9,"vwap":1648},"2026-01-08",27.54,28,26.78,27.2,535100,{"date":1651,"open":1652,"high":1646,"low":1494,"close":1591,"change":1358,"percent_change":1433,"volume":1653,"transactions":9,"vwap":1591},"2026-01-07",27.74,456300,{"date":1655,"open":1601,"high":1593,"low":1656,"close":1613,"change":102,"percent_change":95,"volume":1657,"transactions":9,"vwap":1613},"2026-01-06",26.74,333900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":779,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-05",26.88,27.45,27.11,0.97,442800,{"date":1666,"open":1667,"high":1639,"low":1668,"close":1669,"change":21,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-02",27.23,26.57,26.85,-0.78,619800,{"date":1673,"open":1494,"high":1494,"low":1674,"close":1675,"change":652,"percent_change":300,"volume":1676,"transactions":9,"vwap":1675},"2025-12-31",26.97,27.059999,332800,{"date":1678,"open":1627,"high":1679,"low":1680,"close":1681,"change":1489,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-30",27.59,27.34,27.35,-0.8,333600,{"date":1685,"open":1580,"high":1686,"low":1645,"close":1687,"change":390,"percent_change":438,"volume":1688,"transactions":9,"vwap":1687},"2025-12-29",27.84,27.57,215100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1511,"change":243,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1511},"2025-12-26",27.82,28.12,27.61,-0.11,160900,{"date":1697,"open":1686,"high":1698,"low":1699,"close":1528,"change":1700,"percent_change":850,"volume":1701,"transactions":9,"vwap":1528},"2025-12-24",27.91,27.69,0.08,207200,{"date":1703,"open":1704,"high":1553,"low":1542,"close":1480,"change":1406,"percent_change":1489,"volume":1705,"transactions":9,"vwap":1480},"2025-12-23",27.76,283700,{"date":1707,"open":1708,"high":1533,"low":1620,"close":1709,"change":1489,"percent_change":1670,"volume":1710,"transactions":9,"vwap":1709},"2025-12-22",28.22,27.86,480000,{"date":1712,"open":1580,"high":1713,"low":1593,"close":1714,"change":89,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-19",28.13,28.08,0.79,2729700,{"date":1718,"open":1719,"high":1698,"low":1680,"close":1709,"change":858,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1709},"2025-12-18",27.48,2.5,579300,{"date":1723,"open":1724,"high":1573,"low":1640,"close":1590,"change":1623,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1590},"2025-12-17",27.63,-1.2,488000,{"date":1728,"open":1542,"high":1548,"low":1729,"close":1619,"change":1366,"percent_change":998,"volume":1730,"transactions":9,"vwap":1619},"2025-12-16",27.4,477500,{"date":1732,"open":1679,"high":1686,"low":1661,"close":1733,"change":107,"percent_change":132,"volume":1734,"transactions":9,"vwap":1733},"2025-12-15",27.7,492200,{"date":1736,"open":1714,"high":1714,"low":1494,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-12",27.46,-0.63,-2.24,672500,{"date":1742,"open":1605,"high":1743,"low":1691,"close":1744,"change":1004,"percent_change":1549,"volume":1734,"transactions":9,"vwap":1744},"2025-12-11",28.2,28.09,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1605,"change":837,"percent_change":1427,"volume":1750,"transactions":9,"vwap":1605},"2025-12-10",27.33,28.16,27.25,494500,{"date":1752,"open":1753,"high":1510,"low":1668,"close":1680,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1680},"2025-12-09",26.9,0.35,1.3,333700,{"date":1758,"open":1759,"high":1628,"low":1760,"close":1761,"change":1358,"percent_change":1433,"volume":1762,"transactions":9,"vwap":1761},"2025-12-08",27.09,26.86,26.99,524500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1753,"change":244,"percent_change":1451,"volume":1768,"transactions":9,"vwap":1753},"2025-12-05",26.92,27.17,26.79,341900,{"date":1770,"open":1771,"high":1681,"low":1772,"close":1773,"change":427,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-04",27.040001,26.82,26.98,-0.85,463700,{"date":1777,"open":1667,"high":1737,"low":1778,"close":1779,"change":557,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-03",26.89,27.21,-0.37,478500,{"date":1783,"open":1761,"high":1639,"low":1784,"close":1785,"change":102,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-02",26.77,27.31,1.98,431000,{"date":1789,"open":1790,"high":1760,"low":1791,"close":1647,"change":557,"percent_change":1780,"volume":1792,"transactions":9,"vwap":1647},"2025-12-01",26.56,26.49,482400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1660,"change":211,"percent_change":710,"volume":1797,"transactions":9,"vwap":1660},"2025-11-28",26.93,26.66,212100,{"date":1799,"open":1656,"high":1638,"low":1796,"close":1800,"change":1694,"percent_change":232,"volume":1801,"transactions":9,"vwap":1800},"2025-11-26",26.73,742500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1621,"change":61,"percent_change":859,"volume":1807,"transactions":9,"vwap":1621},"2025-11-25",26.44,27,26.38,394300,{"date":1809,"open":1520,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-24",26.5,25.88,26.39,0.42,1.62,606400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-21",25.46,26.34,25.29,25.97,0.5,1.96,566900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":112,"percent_change":380,"volume":1831,"transactions":9,"vwap":1830},"2025-11-20",26.14,26.3,25.32,25.47,610700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":243,"percent_change":1239,"volume":1838,"transactions":9,"vwap":1837},"2025-11-19",25.63,25.89,25.45,25.64,450800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-18",26.63,26.75,25.49,25.67,-1.05,-3.93,653600,{"date":1849,"open":1494,"high":1850,"low":1796,"close":1851,"change":1064,"percent_change":727,"volume":1852,"transactions":9,"vwap":1851},"2025-11-17",27.62,26.72,425300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1494,"change":1813,"percent_change":201,"volume":1858,"transactions":9,"vwap":1494},"2025-11-14",26.67,27.56,26.52,501800,{"date":1860,"open":1692,"high":1497,"low":1518,"close":1805,"change":1725,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1805},"2025-11-13",-4.26,554700,{"date":1864,"open":1536,"high":1865,"low":1713,"close":1743,"change":557,"percent_change":844,"volume":1866,"transactions":9,"vwap":1743},"2025-11-12",28.58,701500,{"date":1868,"open":1432,"high":1426,"low":1869,"close":1431,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1431},"2025-11-11",28.27,-0.97,-3.31,390400,{"date":1874,"open":1418,"high":1875,"low":1876,"close":1877,"change":710,"percent_change":95,"volume":1878,"transactions":9,"vwap":1877},"2025-11-10",29.5,28.89,29.27,585600,{"date":1880,"open":1881,"high":1882,"low":1511,"close":1883,"change":751,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-07",29.030001,29.049999,28.71,-1.85,756200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1456,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1456},"2025-11-06",30,30.67,28.64,1.94,7.1,877200,{"date":1895,"open":1896,"high":1897,"low":1760,"close":1785,"change":1562,"percent_change":1167,"volume":1898,"transactions":9,"vwap":1785},"2025-11-05",27.01,27.39,449600,{"date":1900,"open":1628,"high":1901,"low":1621,"close":1765,"change":1490,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1765},"2025-11-04",27.52,-2.78,443300,{"date":1905,"open":1480,"high":1548,"low":1521,"close":1699,"change":1694,"percent_change":437,"volume":1906,"transactions":9,"vwap":1699},"2025-11-03",591000,{"date":1908,"open":1646,"high":1431,"low":1579,"close":1480,"change":1063,"percent_change":586,"volume":1909,"transactions":9,"vwap":1480},"2025-10-31",677800,{"date":1911,"open":1842,"high":1714,"low":1857,"close":1399,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1399},"2025-10-30",1.53,5.77,1083600,{"date":1916,"open":1805,"high":1592,"low":1917,"close":1857,"change":878,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1857},"2025-10-29",26.28,-1.81,530900,{"date":1921,"open":1767,"high":1590,"low":1922,"close":1896,"change":400,"percent_change":1232,"volume":1923,"transactions":9,"vwap":1896},"2025-10-28",26.53,378500,{"date":1925,"open":1805,"high":1590,"low":1621,"close":1773,"change":1926,"percent_change":47,"volume":1927,"transactions":9,"vwap":1773},"2025-10-27",0.13,326400,{"date":1929,"open":1647,"high":1753,"low":1790,"close":1669,"change":212,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1669},"2025-10-24",1.4,278600,{"date":1933,"open":1934,"high":1800,"low":1935,"close":1936,"change":1004,"percent_change":538,"volume":1937,"transactions":9,"vwap":1936},"2025-10-23",26.47,26.35,26.48,289500,{"date":1939,"open":1800,"high":1640,"low":1940,"close":1941,"change":844,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-22",26.23,26.42,-1.31,397800,{"date":1945,"open":1936,"high":1621,"low":1828,"close":1784,"change":850,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1784},"2025-10-21",1.1,423900,{"date":1949,"open":1950,"high":1810,"low":1951,"close":1936,"change":1126,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1936},"2025-10-20",26.01,25.92,2.6,359000,{"date":1955,"open":1956,"high":1811,"low":1957,"close":1958,"change":1119,"percent_change":556,"volume":1959,"transactions":9,"vwap":1958},"2025-10-17",25.68,25.57,25.81,881300,{"date":1961,"open":1962,"high":1962,"low":1837,"close":1963,"change":844,"percent_change":409,"volume":1964,"transactions":9,"vwap":1963},"2025-10-16",26.46,25.82,346100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1822,"percent_change":95,"volume":1971,"transactions":9,"vwap":1970},"2025-10-15",26.07,26.19,25.84,26.17,404700,{"date":1973,"open":1974,"high":1975,"low":27,"close":1844,"change":243,"percent_change":1239,"volume":1976,"transactions":9,"vwap":1844},"2025-10-14",25.37,25.79,431500,{"date":1978,"open":1979,"high":1827,"low":1980,"close":1981,"change":1982,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-13",25.86,25.43,25.7,0,536200,{"date":1985,"open":1810,"high":1986,"low":1987,"close":1981,"change":497,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-10-10",26.58,25.61,-3.06,376200,{"date":1991,"open":1992,"high":1922,"low":1950,"close":1633,"change":742,"percent_change":779,"volume":1993,"transactions":9,"vwap":1633},"2025-10-09",26.43,346300,{"date":1995,"open":1996,"high":1934,"low":1997,"close":1804,"change":127,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1804},"2025-10-08",26.18,25.9,1.81,541500,{"date":2001,"open":2002,"high":1761,"low":2003,"close":1821,"change":2004,"percent_change":1988,"volume":2005,"transactions":9,"vwap":1821},"2025-10-07",26.94,25.94,-0.82,497900,{"date":2007,"open":2008,"high":1590,"low":1800,"close":1767,"change":107,"percent_change":122,"volume":2009,"transactions":9,"vwap":1767},"2025-10-06",26.76,492000,{"date":2011,"open":1810,"high":1795,"low":2012,"close":2013,"change":107,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-03",26.45,26.55,0.91,469600,{"date":2017,"open":1941,"high":1804,"low":2018,"close":2019,"change":400,"percent_change":1232,"volume":2020,"transactions":9,"vwap":2019},"2025-10-02",25.93,26.31,597400,{"date":2022,"open":2023,"high":1806,"low":1818,"close":1917,"change":61,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1917},"2025-10-01",25.59,1.74,529600,{"date":2027,"open":1981,"high":2028,"low":2029,"close":2030,"change":1700,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-30",25.87,25.54,25.83,0.31,353000,{"date":2034,"open":2003,"high":2003,"low":1834,"close":2035,"change":528,"percent_change":1366,"volume":2036,"transactions":9,"vwap":2035},"2025-09-29",25.75,444500,{"date":2038,"open":2035,"high":1951,"low":2029,"close":2039,"change":2040,"percent_change":1700,"volume":2041,"transactions":9,"vwap":2039},"2025-09-26",25.8,0.02,376100,{"date":2043,"open":1951,"high":2003,"low":1836,"close":2044,"change":1694,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-25",25.78,-0.42,430600,{"date":2048,"open":2049,"high":1520,"low":2039,"close":1835,"change":1239,"percent_change":1021,"volume":2050,"transactions":9,"vwap":1835},"2025-09-24",26.030001,751500,{"date":2052,"open":2053,"high":2054,"low":1963,"close":1950,"change":152,"percent_change":211,"volume":2055,"transactions":9,"vwap":1950},"2025-09-23",26.049999,26.25,585000,{"date":2057,"open":2058,"high":1970,"low":1975,"close":1821,"change":82,"percent_change":1586,"volume":2059,"transactions":9,"vwap":1821},"2025-09-22",26.15,561400,{"date":2061,"open":2062,"high":1520,"low":2063,"close":2030,"change":427,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2030},"2025-09-19",26.11,25.6,-0.88,2214400,{"date":2067,"open":2068,"high":2069,"low":1980,"close":2070,"change":989,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-18",25.53,26.12,26.059999,2.8,751600,{"date":2074,"open":2075,"high":1837,"low":2076,"close":2077,"change":82,"percent_change":710,"volume":2078,"transactions":9,"vwap":2077},"2025-09-17",25.38,25.08,25.35,501200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":512,"percent_change":1608,"volume":2085,"transactions":9,"vwap":2084},"2025-09-16",25.42,25.48,25.16,25.21,405000,{"date":2087,"open":2088,"high":1818,"low":2089,"close":2090,"change":2031,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-15",25.1,24.94,25.41,1.24,560200,{"date":2094,"open":1957,"high":2063,"low":2095,"close":2088,"change":1064,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2088},"2025-09-12",25.040001,-2.71,457200,{"date":2099,"open":2100,"high":1963,"low":2101,"close":2039,"change":310,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2039},"2025-09-11",25.07,24.97,3.04,716600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2095,"change":399,"percent_change":152,"volume":2109,"transactions":9,"vwap":2095},"2025-09-10",25.059999,25.3,24.84,756100,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":538,"percent_change":1279,"volume":2115,"transactions":9,"vwap":2114},"2025-09-09",24.8,25.15,25.030001,534600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2112,"change":1406,"percent_change":931,"volume":2121,"transactions":9,"vwap":2112},"2025-09-08",24.82,24.89,24.56,569800,{"date":2123,"open":27,"high":1829,"low":2124,"close":2125,"change":1366,"percent_change":643,"volume":2126,"transactions":9,"vwap":2125},"2025-09-05",24.72,24.86,570600,{"date":2128,"open":2124,"high":2129,"low":2130,"close":2129,"change":1568,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-04",25.049999,24.37,1.29,388400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1358,"percent_change":212,"volume":2139,"transactions":9,"vwap":2138},"2025-09-03",24.62,24.76,24.38,24.73,528700,{"date":2141,"open":2142,"high":2124,"low":2143,"close":2144,"change":1063,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-02",24.57,24.27,24.64,-1,671300,{"date":2148,"open":2106,"high":2083,"low":2149,"close":2119,"change":1366,"percent_change":643,"volume":2150,"transactions":9,"vwap":2119},"2025-08-29",24.81,474600,{"date":2152,"open":2136,"high":2153,"low":2154,"close":2076,"change":1568,"percent_change":2131,"volume":2155,"transactions":9,"vwap":2076},"2025-08-28",25.12,24.75,591900,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2136,"change":132,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2136},"2025-08-27",23.86,24.78,3.64,568900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-26",23.6,24.34,23.59,23.89,0.75,3.24,705700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":1780,"percent_change":2176,"volume":1556,"transactions":9,"vwap":2175},"2025-08-25",23.44,23.46,23.14,-1.57,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-22",22.91,23.56,22.75,23.51,0.77,3.39,472000,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":1700,"percent_change":1754,"volume":2191,"transactions":9,"vwap":2190},"2025-08-21",22.47,22.8,22.74,372300,{"date":2193,"open":2181,"high":2194,"low":2195,"close":2196,"change":528,"percent_change":1489,"volume":2197,"transactions":9,"vwap":2196},"2025-08-20",22.79,22.51,22.66,507300,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":958,"percent_change":102,"volume":2203,"transactions":9,"vwap":2202},"2025-08-19",22.48,22.87,22.71,537100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1047,"volume":2211,"transactions":9,"vwap":2209},"2025-08-18",22.4,22.67,22.35,22.59,0.18,495100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2040,"percent_change":1358,"volume":2218,"transactions":9,"vwap":2217},"2025-08-15",22.43,22.56,22.24,22.41,731600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1670,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-14",22.81,22.99,22.21,22.39,-3.37,535800,{"date":2228,"open":2207,"high":2229,"low":2230,"close":2231,"change":159,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-13",23.2,22.63,23.17,2.43,723600,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":837,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-12",22.030001,22.73,22.62,3.15,939700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":81,"percent_change":623,"volume":2247,"transactions":9,"vwap":2246},"2025-08-11",21.49,22.18,21.32,21.93,853800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2031,"percent_change":1291,"volume":2254,"transactions":9,"vwap":2253},"2025-08-08",21.4,22.19,21.21,21.59,708600,{"date":2256,"open":2250,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-07",21.65,20.39,21.28,-0.44,-2.03,826800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1433,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-06",21.63,21.76,21.26,21.72,1.54,662400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1158,"volume":2278,"transactions":9,"vwap":2276},"2025-08-05",21.6,21.91,21.23,21.39,-0.16,571500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-04",20.89,21.56,20.86,21.55,0.78,3.76,629400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-01",21.2,21.33,20.75,20.77,-0.65,-3.03,531900,{"date":2298,"open":2284,"high":2299,"low":2259,"close":2300,"change":1406,"percent_change":390,"volume":2301,"transactions":9,"vwap":2300},"2025-07-31",21.67,21.42,589900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":557,"percent_change":1021,"volume":2308,"transactions":9,"vwap":2307},"2025-07-30",21.58,21.82,21.35,21.48,481100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2304,"change":21,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2304},"2025-07-29",21.96,22.02,21.53,-0.96,521900,{"date":2317,"open":2318,"high":2319,"low":2299,"close":2320,"change":1021,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-28",22.27,22.33,21.79,-2.07,651100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1063,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-25",22.46,22.53,22.16,22.25,-1.11,813800,{"date":2332,"open":2333,"high":2238,"low":2217,"close":2334,"change":1489,"percent_change":1870,"volume":2335,"transactions":9,"vwap":2334},"2025-07-24",22.61,22.5,507600,{"date":2337,"open":2338,"high":2339,"low":2333,"close":2340,"change":1694,"percent_change":1015,"volume":2341,"transactions":9,"vwap":2340},"2025-07-23",22.89,23.09,22.72,686300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1143,"percent_change":2294,"volume":2348,"transactions":9,"vwap":2347},"2025-07-22",22.97,23.11,22.29,22.83,837200,{"date":2350,"open":2351,"high":2352,"low":2347,"close":2353,"change":1406,"percent_change":1380,"volume":2354,"transactions":9,"vwap":2353},"2025-07-21",23.15,23.18,22.98,718300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":82,"percent_change":349,"volume":2361,"transactions":9,"vwap":2360},"2025-07-18",23.16,23.27,22.7,23.040001,722300,{"date":2363,"open":2364,"high":2351,"low":2334,"close":2365,"change":212,"percent_change":1247,"volume":2366,"transactions":9,"vwap":2365},"2025-07-17",22.52,22.9,735600,{"date":2368,"open":2369,"high":2370,"low":2236,"close":2326,"change":102,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2326},"2025-07-16",22.1,22.55,2.41,830600,{"date":2374,"open":2375,"high":2325,"low":2376,"close":2377,"change":2277,"percent_change":68,"volume":2378,"transactions":9,"vwap":2377},"2025-07-15",22.31,21.95,22,1099400,{"date":2380,"open":2381,"high":2217,"low":2382,"close":2327,"change":662,"percent_change":1450,"volume":2383,"transactions":9,"vwap":2327},"2025-07-14",22.15,22.049999,818800,{"date":2385,"open":2386,"high":2215,"low":2312,"close":2244,"change":1623,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2244},"2025-07-11",22.3,-1.47,1110600,{"date":2390,"open":2391,"high":2392,"low":2325,"close":2195,"change":1942,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2195},"2025-07-10",23.78,23.81,-5.5,816700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1239,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-09",23.96,24.040001,23.45,23.82,-0.5,935000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2277,"percent_change":380,"volume":2409,"transactions":9,"vwap":2408},"2025-07-08",24.13,24.47,23.92,23.94,796400,{"date":2411,"open":2124,"high":2412,"low":2413,"close":2414,"change":391,"percent_change":2415,"volume":1160,"transactions":9,"vwap":2414},"2025-07-07",24.93,24.059999,24.1,-3.02,{"date":2417,"open":2088,"high":2418,"low":2124,"close":2419,"change":1450,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-03",25.24,24.85,-0.36,418500,{"date":2423,"open":2159,"high":2106,"low":2120,"close":2089,"change":958,"percent_change":47,"volume":2424,"transactions":9,"vwap":2089},"2025-07-02",609900,{"date":2426,"open":2154,"high":2427,"low":2428,"close":2118,"change":399,"percent_change":152,"volume":1852,"transactions":9,"vwap":2118},"2025-07-01",24.96,24.48,{"date":2430,"open":2138,"high":2101,"low":2135,"close":2149,"change":2031,"percent_change":605,"volume":2431,"transactions":9,"vwap":2149},"2025-06-30",467400,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1263,"percent_change":727,"volume":2437,"transactions":9,"vwap":2436},"2025-06-27",25.23,24.25,24.5,890700,{"date":2439,"open":2440,"high":27,"low":2441,"close":2442,"change":1813,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-26",24.79,24.41,25.14,1.7,703100,{"date":2446,"open":2447,"high":2440,"low":2448,"close":2124,"change":1278,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2124},"2025-06-25",24.54,24.44,1.23,415300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":836,"percent_change":459,"volume":2457,"transactions":9,"vwap":2456},"2025-06-24",24.2,24.45,24.18,24.42,588600,{"date":2459,"open":2460,"high":2461,"low":2174,"close":2462,"change":159,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-23",23.57,24.16,24.14,2.33,414300,{"date":2466,"open":2407,"high":2467,"low":2468,"close":2166,"change":997,"percent_change":939,"volume":2469,"transactions":9,"vwap":2166},"2025-06-20",24.22,23.4,846900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2158,"change":918,"percent_change":851,"volume":2475,"transactions":9,"vwap":2158},"2025-06-18",23.75,24.01,23.43,488900,{"date":2477,"open":2460,"high":2478,"low":2479,"close":2480,"change":557,"percent_change":2045,"volume":2481,"transactions":9,"vwap":2480},"2025-06-17",24.049999,23.47,23.69,406000,{"date":2483,"open":2484,"high":2485,"low":2358,"close":2486,"change":1586,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-16",23.37,23.8,23.79,2.32,359100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":844,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-13",23.38,23.49,23.1,23.25,-1.48,376600,{"date":2498,"open":2499,"high":2400,"low":2500,"close":2164,"change":2277,"percent_change":893,"volume":2501,"transactions":9,"vwap":2164},"2025-06-12",23.73,23.39,445500,{"date":2503,"open":2504,"high":2505,"low":2173,"close":2506,"change":662,"percent_change":244,"volume":1762,"transactions":9,"vwap":2506},"2025-06-11",23.77,23.97,23.76,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2391,"change":557,"percent_change":2045,"volume":2512,"transactions":9,"vwap":2391},"2025-06-10",23.85,23.91,23.67,385600,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":710,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-09",23.32,23.99,23.88,2.4,591100,{"date":2521,"open":2522,"high":2180,"low":2523,"close":2515,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2515},"2025-06-06",23.41,23.08,0.1,0.43,425000,{"date":2528,"open":2231,"high":2484,"low":2523,"close":2529,"change":152,"percent_change":918,"volume":2530,"transactions":9,"vwap":2529},"2025-06-05",23.22,306200,{"date":2532,"open":2522,"high":2480,"low":2533,"close":2352,"change":427,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2352},"2025-06-04",23.07,-0.98,415400,{"date":2537,"open":2347,"high":2399,"low":2202,"close":2522,"change":39,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2522},"2025-06-03",2.54,451000,{"date":2541,"open":2542,"high":2344,"low":2543,"close":2347,"change":1119,"percent_change":556,"volume":2544,"transactions":9,"vwap":2347},"2025-06-02",22.76,22.64,409000,{"date":2546,"open":2547,"high":2548,"low":2543,"close":2549,"change":390,"percent_change":2550,"volume":1923,"transactions":9,"vwap":2549},"2025-05-30",23.030001,23.059999,22.84,-1.21,{"date":2552,"open":2479,"high":2553,"low":2548,"close":2554,"change":1380,"percent_change":2329,"volume":2555,"transactions":9,"vwap":2554},"2025-05-29",23.52,23.12,273300,{"date":2557,"open":2173,"high":2558,"low":2559,"close":2491,"change":1143,"percent_change":1263,"volume":2560,"transactions":9,"vwap":2491},"2025-05-28",23.63,23.28,299100,{"date":2562,"open":2493,"high":2563,"low":2564,"close":2565,"change":837,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-27",23.62,22.86,23.53,3.02,301300,{"date":2569,"open":2564,"high":2547,"low":2194,"close":2549,"change":2260,"percent_change":1309,"volume":2570,"transactions":9,"vwap":2549},"2025-05-23",239600,{"date":2572,"open":2358,"high":2182,"low":2175,"close":2559,"change":556,"percent_change":112,"volume":2573,"transactions":9,"vwap":2559},"2025-05-22",363500,{"date":2575,"open":2529,"high":2392,"low":2338,"close":2515,"change":512,"percent_change":1774,"volume":2576,"transactions":9,"vwap":2515},"2025-05-21",527000,{"date":2578,"open":2474,"high":2164,"low":2579,"close":2553,"change":556,"percent_change":112,"volume":2580,"transactions":9,"vwap":2553},"2025-05-20",23.36,344500,{"date":2582,"open":2583,"high":2164,"low":2583,"close":2180,"change":469,"percent_change":1392,"volume":2584,"transactions":9,"vwap":2180},"2025-05-19",23.02,365400,{"date":2586,"open":2351,"high":2522,"low":2353,"close":2587,"change":743,"percent_change":837,"volume":2588,"transactions":9,"vwap":2587},"2025-05-16",23.31,419900,{"date":2590,"open":2333,"high":2529,"low":2333,"close":2351,"change":1822,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2351},"2025-05-15",2.21,333800,{"date":2594,"open":2338,"high":2179,"low":2595,"close":2596,"change":1780,"percent_change":923,"volume":2597,"transactions":9,"vwap":2596},"2025-05-14",22.13,22.65,501000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2583,"change":2603,"percent_change":1451,"volume":2604,"transactions":9,"vwap":2583},"2025-05-13",22.85,23.049999,22.54,-0.07,913800,{"date":2606,"open":2607,"high":2345,"low":2327,"close":2339,"change":1218,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2339},"2025-05-12",22.37,6.85,722200,{"date":2611,"open":2612,"high":2328,"low":2300,"close":2612,"change":2613,"percent_change":538,"volume":2614,"transactions":9,"vwap":2612},"2025-05-09",21.61,0.05,528400,{"date":2616,"open":2377,"high":2617,"low":178,"close":2282,"change":1754,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2282},"2025-05-08",22.34,1.65,758800,{"date":2621,"open":2622,"high":2623,"low":2281,"close":2252,"change":743,"percent_change":310,"volume":2624,"transactions":9,"vwap":2252},"2025-05-07",21.09,21.29,501100,{"date":2626,"open":2283,"high":2627,"low":2628,"close":2629,"change":1406,"percent_change":390,"volume":2630,"transactions":9,"vwap":2629},"2025-05-06",21.15,20.69,21.049999,309600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":243,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-05",21.040001,21.34,20.8,21.11,-0.14,372000,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":244,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-02",21.44,21.07,21.14,-0.38,414400,{"date":2647,"open":2252,"high":2648,"low":2649,"close":2650,"change":280,"percent_change":1498,"volume":2651,"transactions":9,"vwap":2650},"2025-05-01",21.45,20.98,21.22,449100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":512,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-04-30",21,21.1,20.68,21.02,-0.94,455200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2650,"change":1232,"percent_change":566,"volume":2665,"transactions":9,"vwap":2650},"2025-04-29",21.01,21.38,20.83,326700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2636,"change":400,"percent_change":82,"volume":2671,"transactions":9,"vwap":2636},"2025-04-28",21.12,21.37,20.92,292000,{"date":2673,"open":2674,"high":2622,"low":2675,"close":2676,"change":152,"percent_change":254,"volume":2677,"transactions":9,"vwap":2676},"2025-04-25",20.84,20.55,21.08,277000,{"date":182,"open":2679,"high":2275,"low":2680,"close":2633,"change":47,"percent_change":2463,"volume":2681,"transactions":9,"vwap":2633},20.56,20.53,442500]