[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDN":3,"homepage-market-summary":35,"stock-historical-RDN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RDN","2026-10-07",{"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},"Radian Group Inc.","NYSE",null,"SURETY INSURANCE","Radian Group Inc is engaged in mortgage and real estate services. It provides both credit-related mortgage insurance coverage and other products and services across the residential real estate and mortgage finance industries. It has one reportable segment, Mortgage Insurance, which primarily derives its revenue by providing private mortgage insurance on residential first-lien mortgage loans to mortgage lending institutions and mortgage credit investors.","900","Wayne, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0267,1.02,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},33.7,33.77,34.3,33.635,34.11,-0.41,-1.2,2559434.258936,26853,33.7449,41.049999,30.53,1221764.1179917331,30.1,8541,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},29.32,1188950,433966793.615925,7.43,"2025-04-25",[188,189,199,210,221,230,241,250,260,270,281,292,303,312,322,332,342,353,362,373,383,394,404,413,424,434,443,453,462,470,478,488,496,506,514,521,532,542,551,561,570,579,588,596,605,615,626,635,646,657,666,677,685,696,706,716,726,737,745,752,759,766,775,781,788,794,802,808,813,821,828,834,841,847,855,862,870,875,882,889,894,901,910,915,921,928,936,941,947,954,961,969,975,982,989,997,1003,1009,1015,1023,1030,1034,1039,1045,1052,1060,1067,1074,1080,1087,1095,1100,1105,1110,1116,1122,1130,1135,1140,1145,1150,1154,1160,1166,1173,1178,1182,1186,1190,1195,1204,1210,1218,1225,1231,1236,1241,1249,1256,1263,1270,1276,1283,1289,1295,1300,1306,1310,1316,1323,1330,1334,1339,1345,1351,1355,1360,1364,1369,1377,1384,1392,1397,1404,1409,1416,1420,1426,1429,1433,1439,1443,1446,1452,1456,1462,1465,1471,1478,1485,1491,1495,1500,1505,1512,1520,1527,1532,1538,1545,1550,1555,1561,1567,1572,1576,1582,1586,1591,1594,1601,1609,1613,1617,1623,1628,1632,1636,1641,1645,1649,1653,1658,1662,1666,1669,1672,1678,1682,1685,1689,1693,1696,1703,1706,1712,1715,1718,1722,1726,1729,1733,1738,1741,1749,1754,1757,1763,1769,1772,1777,1781,1785,1790,1793,1799,1803,1807,1811,1816,1820,1823,1828,1831,1835,1839,1845,1848,1853,1858,1862,1865,1868,1874,1879,1886,1890,1893,1898,1902,1908,1912,1915,1919,1923,1926,1930,1934,1937,1940,1943,1947,1951,1956,1959,1963,1968,1971,1975,1978,1982,1986,1991,1996,1999,2003,2007,2011,2015,2020,2024,2029,2033,2036,2041,2044,2048,2052,2055,2058,2061,2067,2073,2076,2080,2085,2088,2093,2097,2101,2106,2109,2112,2115,2119,2122,2126,2129,2133,2137,2140,2144,2148,2151,2153,2156,2159,2163,2166,2169,2173,2176,2180,2183,2188,2192,2198,2204,2208,2211,2215,2218,2223,2227,2230,2234,2237,2242,2246,2249,2253,2258,2266,2272,2278],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",33.63,34.26,33.47,0.61,1.82,3129832.443824,27121,34.0183,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",32.77,33.835,32.71,33.5,0.93,2.86,2745203.668166,32068,33.5243,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",31.25,32.74,31.235,32.57,1.35,4.32,2732657.874847,35034,32.2956,{"date":222,"open":223,"high":224,"low":31,"close":225,"change":194,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",30.72,31.32,31.22,1.99,3120993.722017,33179,31.0585,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",32.58,32.99,30.58,30.61,-2.14,-6.53,5050368.009533,43303,31.137,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":167,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",33.26,32.36,32.75,-0.76,1245991.330305,16309,32.5891,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":150,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",32.97,33.1,32.612808,33,-0.06,2235553.991,16097,32.9567,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",33.6,32.98,33.02,-0.52,-1.55,1304771.089866,17994,33.0887,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",34.6,34.97,33.41,33.54,-1,-2.9,1369345.008036,21486,33.7938,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",34.56,34.89,34.5,34.54,-0.15,-0.43,808702.128473,15200,34.6065,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",34.7,35.205,34.425,34.69,0.37,1.08,1421596.633474,21440,34.7939,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":172,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",35.02,35.12,34.32,-1.97,863115.862593,16259,34.5742,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",34.58,35.07,35.01,0.21,0.6,2937241.264326,15294,34.9677,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",35.31,34.77,34.8,-0.47,-1.33,941135.701117,17624,34.9385,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":167,"volume":339,"transactions":340,"vwap":341},"2026-09-16",35.3,35.435,34.9,35.27,-0.09,1611854.81136,19779,35.2175,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",35.67,35.93,34.27,35.36,-0.49,-1.37,2340905.770899,32156,35.0151,{"date":354,"open":355,"high":355,"low":344,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",36.3,35.85,0.23,0.65,1058610.323934,16627,35.8323,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",36.45,36.5,35.53,35.62,-0.6,-1.66,1401397.917942,19583,35.7201,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",36.38,35.9,36.22,-0.13,-0.36,678111.89184,12782,36.126,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",36.06,36.49,35.83,36.35,0.3,0.83,761918.119981,15703,36.3312,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":369,"volume":401,"transactions":402,"vwap":403},"2026-09-08",36.42,36.7,36.02,36.05,-0.61,615050.345068,13142,36.1706,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":287,"percent_change":25,"volume":410,"transactions":411,"vwap":412},"2026-09-04",36.54,36.775,36.39,36.66,830630.770693,13418,36.6182,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",36.73,37.12,36.63,36.81,0.32,0.88,657064.154204,10716,36.8923,{"date":425,"open":426,"high":427,"low":428,"close":386,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",35.99,36.52,35.84,0.69,1.93,780985.978941,12811,36.4077,{"date":435,"open":436,"high":408,"low":437,"close":438,"change":256,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",36,35.74,35.8,-0.17,704615.541282,14610,35.905,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":141,"volume":450,"transactions":451,"vwap":452},"2026-08-31",36.36,36.495,35.75,35.86,-0.55,1407274.372426,13891,35.9877,{"date":454,"open":455,"high":456,"low":375,"close":457,"change":458,"percent_change":106,"volume":459,"transactions":460,"vwap":461},"2026-08-28",36.64,36.78,36.41,-0.11,907329.220471,12552,36.5218,{"date":463,"open":464,"high":464,"low":465,"close":427,"change":466,"percent_change":86,"volume":467,"transactions":468,"vwap":469},"2026-08-27",37,36.33,-0.29,893591.784765,12031,36.5645,{"date":471,"open":472,"high":473,"low":355,"close":418,"change":150,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",36.83,36.835,-0.05,857240.364552,14055,36.7119,{"date":479,"open":480,"high":481,"low":482,"close":472,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",36.67,36.95,36.23,0.12,0.33,937333.075413,12726,36.7246,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":483,"percent_change":484,"volume":493,"transactions":494,"vwap":495},"2026-08-24",36.34,36.79,36.71,955310.103442,14324,36.6784,{"date":497,"open":418,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",36.9759,36.57,36.59,-0.07,-0.19,953140.499214,13822,36.6521,{"date":507,"open":508,"high":509,"low":510,"close":409,"change":389,"percent_change":390,"volume":511,"transactions":512,"vwap":513},"2026-08-20",36.13,36.725,36.08,847445.730019,12877,36.6221,{"date":515,"open":516,"high":517,"low":465,"close":445,"change":348,"percent_change":328,"volume":518,"transactions":519,"vwap":520},"2026-08-19",36.96,37.1,827606.829555,13446,36.5488,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",37.38,37.68,36.84,36.85,-0.2,-0.54,687498.380831,15873,36.9909,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":50,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",37.06,37.325,36.82,37.05,-0.56,718457.695971,15085,36.9891,{"date":543,"open":544,"high":545,"low":526,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",36.99,37.26,0.39,1.06,665401.995592,10929,37.185,{"date":552,"open":415,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",36.965,36.315,36.87,0.43,1.18,664290.610918,14316,36.777,{"date":562,"open":563,"high":525,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",36.28,36.44,0.08,0.22,871665.019174,15777,36.4856,{"date":571,"open":572,"high":573,"low":388,"close":445,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",36.55,36.855,-0.14,-0.38,733992.195602,14250,36.5358,{"date":580,"open":581,"high":582,"low":583,"close":365,"change":25,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",36.51,36.91,36.03,-1.11,1607470.350329,24504,36.4784,{"date":589,"open":590,"high":591,"low":387,"close":582,"change":358,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",36.25,37.36,1.79,1590679.228567,22927,36.9183,{"date":597,"open":416,"high":598,"low":448,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",37.61,36.26,-2.91,-7.43,2013862.494317,27841,36.2486,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":327,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",39.45,39.58,38.93,39.17,-1.19,955696.163027,14796,39.1268,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",39.01,39.74,38.98,39.64,0.35,0.89,1033357.836872,15966,39.598,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":389,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",39,39.86,39.29,0.77,586328.350722,12293,39.4089,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",38.67,39.405,38.56,38.99,0.18,0.46,1075458.297405,15774,38.9409,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",39.6,39.71,38.54,38.81,-0.9,-2.27,984827.636608,16614,38.8405,{"date":658,"open":630,"high":659,"low":660,"close":649,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",39.98,39.25,0.44,1.12,1111880.259241,18237,39.7192,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",39.4,39.5748,39.075,39.27,0.29,0.74,1161162.659334,17407,39.2595,{"date":678,"open":679,"high":680,"low":679,"close":619,"change":389,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",38.72,39.37,0.78,1198804.328792,14012,39.0883,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",38.27,38.9601,38.135,38.68,0.52,1.36,614477.999856,11619,38.6488,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":501,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",37.94,38.21,37.57,38.16,-0.18,998814.733716,14857,38.019,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":167,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",38.59,38.69,38.19,38.23,-0.65,876333.43084,14299,38.2929,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":276,"volume":723,"transactions":724,"vwap":725},"2026-07-21",38.82,39.18,38.35,38.48,-0.39,1240746.1395,15673,38.5174,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",39.28,39.49,38.83,38.87,-0.51,-1.3,805627.216197,14232,39.0274,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":194,"volume":744,"transactions":9,"vwap":742},"2026-07-17",39.15,39.73,39.099998,39.38,0.24,958700,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",37.83,39.14,1.42,3.76,1250700,{"date":753,"open":388,"high":701,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",36.32,37.72,0.82,2.22,2478600,{"date":760,"open":761,"high":30,"low":762,"close":763,"change":584,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",37.95,35.89,36.9,-2.92,6349900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",37.99,38.29,37.59,38.0099983,0.17,0.45,797500,{"date":776,"open":755,"high":698,"low":777,"close":778,"change":641,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",37.42,37.84,0.48,574200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":772,"percent_change":773,"volume":787,"transactions":9,"vwap":786},"2026-07-09",37.52,37.87,37.35,37.66,711500,{"date":789,"open":701,"high":701,"low":790,"close":791,"change":528,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",37.46,37.49,-1.42,1065400,{"date":795,"open":796,"high":797,"low":768,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",38.38,38.9,38.029999,-0.16,-0.42,1211200,{"date":803,"open":761,"high":804,"low":698,"close":710,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":710},"2026-07-06",38.45,0.25,0.66,711600,{"date":809,"open":698,"high":771,"low":810,"close":698,"change":566,"percent_change":811,"volume":812,"transactions":9,"vwap":698},"2026-07-02",37.18,0.58,961000,{"date":814,"open":815,"high":816,"low":817,"close":755,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":755},"2026-07-01",37.81,38.09,37.45,0.05,0.13,1053300,{"date":822,"open":823,"high":824,"low":790,"close":825,"change":574,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",37.96,38.080002,37.67,-0.37,925000,{"date":829,"open":830,"high":698,"low":831,"close":815,"change":832,"percent_change":390,"volume":833,"transactions":9,"vwap":815},"2026-06-29",37.31,37.060001,0.31,1272400,{"date":835,"open":836,"high":837,"low":763,"close":838,"change":839,"percent_change":216,"volume":840,"transactions":9,"vwap":838},"2026-06-26",37.15,37.58,37.5,0.5,2945000,{"date":842,"open":843,"high":598,"low":844,"close":464,"change":661,"percent_change":845,"volume":846,"transactions":9,"vwap":464},"2026-06-25",36.65,36.53,1.2,1222600,{"date":848,"open":849,"high":536,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",35.76,35.49,36.56,0.95,2.67,1980000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":839,"percent_change":749,"volume":861,"transactions":9,"vwap":860},"2026-06-23",35.45,35.64,35.2,35.61,1107400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":557,"volume":869,"transactions":9,"vwap":867},"2026-06-22",34.91,35.21,34.74,35.11,0.41,1573700,{"date":871,"open":872,"high":873,"low":314,"close":294,"change":702,"percent_change":265,"volume":874,"transactions":9,"vwap":294},"2026-06-18",35.029999,35.099998,2807000,{"date":876,"open":867,"high":877,"low":878,"close":879,"change":155,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",35.38,34.57,34.88,-0.99,960000,{"date":883,"open":884,"high":857,"low":885,"close":886,"change":429,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",34.83,34.62,35.23,2,1392900,{"date":890,"open":314,"high":891,"low":892,"close":286,"change":126,"percent_change":155,"volume":893,"transactions":9,"vwap":286},"2026-06-15",35.049999,34.48,1167100,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":691,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-12",34.21,34.82,34.66,1.52,774300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",34.73,34.87,33.91,34.14,-0.59,-1.7,1096700,{"date":911,"open":283,"high":305,"low":912,"close":903,"change":779,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-06-10",34.25,1.4,1138100,{"date":916,"open":917,"high":918,"low":917,"close":912,"change":429,"percent_change":919,"volume":920,"transactions":9,"vwap":912},"2026-06-09",33.73,34.45,2.06,1466500,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":162,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-08",33.82,34.23,33.56,-0.71,975300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":318,"volume":935,"transactions":9,"vwap":933},"2026-06-05",33.78,34.33,33.55,33.8,0.2,1378100,{"date":937,"open":938,"high":314,"low":939,"close":262,"change":501,"percent_change":50,"volume":940,"transactions":9,"vwap":262},"2026-06-04",33.99,33.53,1493100,{"date":942,"open":314,"high":943,"low":944,"close":945,"change":126,"percent_change":379,"volume":946,"transactions":9,"vwap":945},"2026-06-03",34.71,33.31,33.67,1661800,{"date":948,"open":925,"high":949,"low":950,"close":951,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-02",34.2,33.42,33.79,0,1849600,{"date":955,"open":956,"high":957,"low":958,"close":951,"change":379,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2026-06-01",34.0099983,34.79,33.72,-1.05,1384700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":732,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-29",34.51,35,34.099998,34.15,-1.47,1542300,{"date":970,"open":971,"high":972,"low":286,"close":898,"change":712,"percent_change":973,"volume":974,"transactions":9,"vwap":898},"2026-05-28",35.25,35.35,-1.84,1068400,{"date":976,"open":977,"high":978,"low":979,"close":324,"change":25,"percent_change":980,"volume":981,"transactions":9,"vwap":324},"2026-05-27",35.79,36.29,35.14,-1.15,1832200,{"date":983,"open":408,"high":984,"low":985,"close":986,"change":400,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",36.62,35.7,35.72,-1.68,1048400,{"date":990,"open":991,"high":992,"low":993,"close":465,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":465},"2026-05-22",37.099998,37.25,36.31,-0.88,-2.36,1440800,{"date":998,"open":999,"high":999,"low":480,"close":1000,"change":722,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",37.28,37.21,-1.04,1569500,{"date":1004,"open":1005,"high":1006,"low":831,"close":1007,"change":832,"percent_change":390,"volume":1008,"transactions":9,"vwap":1007},"2026-05-20",37.29,37.88,37.6,1136100,{"date":1010,"open":1011,"high":784,"low":1012,"close":1005,"change":538,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1005},"2026-05-19",37.86,37.07,-1.48,1018400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",37.049999,37.92,37.85,0.92,2.49,930800,{"date":1024,"open":991,"high":830,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",36.76,36.93,0.04,0.11,792000,{"date":1031,"open":526,"high":817,"low":472,"close":1032,"change":566,"percent_change":318,"volume":1033,"transactions":9,"vwap":1032},"2026-05-14",36.89,875700,{"date":1035,"open":1036,"high":1036,"low":563,"close":480,"change":1037,"percent_change":792,"volume":1038,"transactions":9,"vwap":480},"2026-05-13",37.62,-0.53,970300,{"date":1040,"open":1041,"high":1041,"low":406,"close":1042,"change":379,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-12",37.78,37.2,-0.96,1082100,{"date":1046,"open":1047,"high":708,"low":777,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",38.36,37.56,-0.5,-1.31,1081000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":661,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",38,38.5,37.51,38.060001,1.17,1472900,{"date":1061,"open":971,"high":1062,"low":1063,"close":1036,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1036},"2026-05-07",37.98,34.96,1.89,5.29,3118000,{"date":1068,"open":387,"high":445,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",35.32,35.73,0.15,0.42,1550400,{"date":1075,"open":1076,"high":448,"low":859,"close":1077,"change":483,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",35.41,35.58,0.34,1269500,{"date":1081,"open":1082,"high":447,"low":1083,"close":1084,"change":1085,"percent_change":565,"volume":1086,"transactions":9,"vwap":1084},"2026-05-04",35.15,34.99,35.46,0.03,1209100,{"date":1088,"open":762,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",36.029999,35.040001,35.43,-0.4,-1.12,1085500,{"date":1096,"open":1097,"high":555,"low":437,"close":387,"change":1013,"percent_change":1098,"volume":1099,"transactions":9,"vwap":387},"2026-04-30",36.75,-3.97,1849500,{"date":1101,"open":464,"high":1102,"low":396,"close":830,"change":913,"percent_change":1103,"volume":1104,"transactions":9,"vwap":830},"2026-04-29",37.4,3.9,1834900,{"date":1106,"open":860,"high":377,"low":860,"close":1107,"change":1108,"percent_change":546,"volume":1109,"transactions":9,"vwap":1107},"2026-04-28",35.91,0.14,762400,{"date":1111,"open":1112,"high":1113,"low":366,"close":1114,"change":772,"percent_change":779,"volume":1115,"transactions":9,"vwap":1114},"2026-04-27",35.57,35.94,35.77,593800,{"date":1117,"open":1107,"high":1118,"low":1076,"close":1119,"change":826,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-24",36.21,35.6,-1.03,768800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":546,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",35.68,36.080002,35.51,35.97,1.1,547100,{"date":1131,"open":1091,"high":977,"low":1132,"close":1077,"change":317,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1077},"2026-04-22",35.29,0.59,753400,{"date":1136,"open":324,"high":1137,"low":864,"close":1138,"change":483,"percent_change":1078,"volume":1139,"transactions":9,"vwap":1138},"2026-04-21",35.55,35.37,990800,{"date":1141,"open":347,"high":985,"low":1142,"close":971,"change":126,"percent_change":1143,"volume":1144,"transactions":9,"vwap":971},"2026-04-20",35.18,-0.34,666600,{"date":1146,"open":1147,"high":986,"low":1147,"close":1138,"change":1148,"percent_change":1021,"volume":1149,"transactions":9,"vwap":1138},"2026-04-17",34.64,0.86,781200,{"date":1151,"open":1152,"high":336,"low":912,"close":963,"change":150,"percent_change":256,"volume":1153,"transactions":9,"vwap":963},"2026-04-16",34.4,1368900,{"date":1155,"open":1156,"high":1157,"low":22,"close":1158,"change":574,"percent_change":1092,"volume":1159,"transactions":9,"vwap":1158},"2026-04-15",34.59,34.76,34.53,1066500,{"date":1161,"open":1162,"high":943,"low":1162,"close":1163,"change":805,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",34.16,34.67,0.73,940000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":805,"percent_change":1164,"volume":1172,"transactions":9,"vwap":1171},"2026-04-13",34.09,34.44,33.89,34.42,844400,{"date":1174,"open":964,"high":964,"low":1175,"close":1176,"change":25,"percent_change":611,"volume":1177,"transactions":9,"vwap":1176},"2026-04-10",34.12,34.17,1134700,{"date":1179,"open":892,"high":1083,"low":892,"close":314,"change":1180,"percent_change":1085,"volume":1181,"transactions":9,"vwap":314},"2026-04-09",0.01,1491100,{"date":1183,"open":1184,"high":904,"low":1184,"close":878,"change":621,"percent_change":17,"volume":1185,"transactions":9,"vwap":878},"2026-04-08",34.36,1051000,{"date":1187,"open":1188,"high":1152,"low":933,"close":1188,"change":805,"percent_change":673,"volume":1189,"transactions":9,"vwap":1188},"2026-04-07",34.22,1172600,{"date":1191,"open":1192,"high":938,"low":1192,"close":1193,"change":419,"percent_change":852,"volume":1194,"transactions":9,"vwap":1193},"2026-04-06",32.9,33.97,817100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-02",33.19,33.75,33.07,33.65,0.63,1.91,772300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":264,"change":256,"percent_change":702,"volume":1209,"transactions":9,"vwap":264},"2026-04-01",33.15,33.35,32.93,1003400,{"date":1211,"open":1212,"high":1198,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",33.4,32.64,33.080002,-0.01,-0.03,806300,{"date":1219,"open":1220,"high":1197,"low":1221,"close":1222,"change":839,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",32.82,32.67,33.09,1.53,708000,{"date":1226,"open":233,"high":1214,"low":1227,"close":1228,"change":265,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",32.53,32.59,-1.57,1331400,{"date":1232,"open":1233,"high":243,"low":1233,"close":1234,"change":1108,"percent_change":1072,"volume":1235,"transactions":9,"vwap":1234},"2026-03-26",32.7,33.11,943100,{"date":1237,"open":1234,"high":1238,"low":1239,"close":252,"change":1028,"percent_change":484,"volume":1240,"transactions":9,"vwap":252},"2026-03-25",33.21,32.49,635000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1085,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-24",32.63,33.18,32.52,32.86,0.09,1388700,{"date":1250,"open":255,"high":932,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",32.62,32.83,0.36,1.11,1945600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1092,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",32.96,32.19,32.47,-1.22,9527400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":832,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",33.23,32.42,32.87,0.1,1311400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":201,"change":466,"percent_change":994,"volume":1275,"transactions":9,"vwap":201},"2026-03-18",32.56,33.14,32.44,1506100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":832,"percent_change":852,"volume":1282,"transactions":9,"vwap":1281},"2026-03-17",33.13,33.33,32.95,33.060001,1423400,{"date":1284,"open":1285,"high":1286,"low":245,"close":245,"change":162,"percent_change":1287,"volume":1288,"transactions":9,"vwap":245},"2026-03-16",33.2,33.46,-0.73,1181000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":233,"change":378,"percent_change":722,"volume":1294,"transactions":9,"vwap":233},"2026-03-13",33.36,33.69,32.72,1306000,{"date":1296,"open":1199,"high":1273,"low":1297,"close":1298,"change":839,"percent_change":1223,"volume":1299,"transactions":9,"vwap":1298},"2026-03-12",32.099998,33.12,1623500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1251,"change":1304,"percent_change":328,"volume":1305,"transactions":9,"vwap":1251},"2026-03-11",33.34,32.35,-0.44,1159200,{"date":1307,"open":1207,"high":951,"low":233,"close":1281,"change":327,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1281},"2026-03-10",-1.4,1386600,{"date":1311,"open":1312,"high":1193,"low":1313,"close":939,"change":826,"percent_change":1314,"volume":1315,"transactions":9,"vwap":939},"2026-03-09",33.71,32.85,-1.09,1770500,{"date":1317,"open":905,"high":1318,"low":1319,"close":1320,"change":121,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",34,33.099998,33.9,-0.94,1301400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1188,"change":111,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1188},"2026-03-05",34.37,34.75,34.080002,-1.38,1713200,{"date":1331,"open":1332,"high":1083,"low":912,"close":294,"change":805,"percent_change":1164,"volume":1333,"transactions":9,"vwap":294},"2026-03-04",34.38,1494600,{"date":1335,"open":1336,"high":884,"low":1193,"close":918,"change":1049,"percent_change":1337,"volume":1338,"transactions":9,"vwap":918},"2026-03-03",34.35,-1.43,1299100,{"date":1340,"open":1175,"high":1341,"low":1175,"close":1342,"change":556,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-02",35.22,34.95,1.25,1343900,{"date":1346,"open":1347,"high":1112,"low":1152,"close":1348,"change":1349,"percent_change":653,"volume":1350,"transactions":9,"vwap":1348},"2026-02-27",35.5,34.52,-0.8,2072600,{"date":1352,"open":873,"high":1353,"low":873,"close":1069,"change":772,"percent_change":779,"volume":1354,"transactions":9,"vwap":1069},"2026-02-26",35.54,1025700,{"date":1356,"open":285,"high":1082,"low":1176,"close":1082,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1082},"2026-02-25",0.81,2.36,1003800,{"date":1361,"open":1332,"high":884,"low":1193,"close":1362,"change":76,"percent_change":934,"volume":1363,"transactions":9,"vwap":1362},"2026-02-24",34.34,1416500,{"date":1365,"open":939,"high":307,"low":1366,"close":346,"change":852,"percent_change":1367,"volume":1368,"transactions":9,"vwap":346},"2026-02-23",33.3,2.85,1657700,{"date":1370,"open":1371,"high":1372,"low":264,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-20",33.25,33.96,33.32,0.55,1.68,1358900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":201,"change":773,"percent_change":1382,"volume":1383,"transactions":9,"vwap":201},"2026-02-19",32.68,33.24,32.029999,1.39,1510800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":25,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-18",32.66,33.049999,32.27,32.32,-1.25,1330800,{"date":1393,"open":255,"high":274,"low":1245,"close":1394,"change":338,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-17",32.73,-0.27,1143700,{"date":1398,"open":1399,"high":1193,"low":1400,"close":1220,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1220},"2026-02-13",33.29,32.25,-1.5,-4.37,2920900,{"date":1405,"open":1336,"high":1406,"low":1407,"close":307,"change":565,"percent_change":357,"volume":1408,"transactions":9,"vwap":307},"2026-02-12",34.43,33.76,2258700,{"date":1410,"open":1193,"high":1411,"low":1412,"close":1413,"change":845,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-11",34.31,33.52,34.24,3.63,1287900,{"date":1417,"open":1258,"high":1206,"low":1221,"close":1418,"change":672,"percent_change":622,"volume":1419,"transactions":9,"vwap":1418},"2026-02-10",33.040001,654600,{"date":1421,"open":1422,"high":1422,"low":1379,"close":245,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":245},"2026-02-09",33.83,-0.81,-2.41,719100,{"date":1427,"open":1170,"high":1184,"low":193,"close":925,"change":162,"percent_change":926,"volume":1428,"transactions":9,"vwap":925},"2026-02-06",867600,{"date":1430,"open":191,"high":1318,"low":1273,"close":933,"change":484,"percent_change":1431,"volume":1432,"transactions":9,"vwap":933},"2026-02-05",0.99,1139000,{"date":1434,"open":1246,"high":1435,"low":1246,"close":193,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":193},"2026-02-04",33.85,0.75,2.29,1242600,{"date":1440,"open":1245,"high":213,"low":1441,"close":1293,"change":702,"percent_change":449,"volume":1442,"transactions":9,"vwap":1293},"2026-02-03",31.5,1354100,{"date":1444,"open":1206,"high":1206,"low":1272,"close":1192,"change":952,"percent_change":952,"volume":1445,"transactions":9,"vwap":1192},"2026-02-02",1817600,{"date":1447,"open":1448,"high":1197,"low":1260,"close":1192,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1192},"2026-01-30",32.94,-0.28,-0.84,1095100,{"date":1453,"open":255,"high":1454,"low":255,"close":1244,"change":743,"percent_change":1164,"volume":1455,"transactions":9,"vwap":1244},"2026-01-29",33.45,1365100,{"date":1457,"open":1458,"high":1366,"low":1459,"close":1448,"change":458,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1448},"2026-01-28",32.91,32.84,-0.33,787600,{"date":1463,"open":204,"high":204,"low":1252,"close":1387,"change":527,"percent_change":368,"volume":1464,"transactions":9,"vwap":1387},"2026-01-27",611000,{"date":1466,"open":1467,"high":1468,"low":1220,"close":1371,"change":773,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1371},"2026-01-26",32.92,33.44,1.37,826800,{"date":1472,"open":1399,"high":1473,"low":1474,"close":1475,"change":926,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-23",33.59,32.69,32.8,-2.12,1164900,{"date":1479,"open":193,"high":1480,"low":1265,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-22",33.68,33.51,0.02,0.06,863400,{"date":1486,"open":1192,"high":1481,"low":1192,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",33.49,0.28,0.84,1104200,{"date":1492,"open":255,"high":1468,"low":203,"close":1238,"change":1247,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1238},"2026-01-20",0.27,1473600,{"date":1496,"open":1497,"high":1498,"low":1379,"close":1298,"change":772,"percent_change":691,"volume":1499,"transactions":9,"vwap":1298},"2026-01-16",32.89,33.22,1519100,{"date":1501,"open":1394,"high":1502,"low":1474,"close":1280,"change":621,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1280},"2026-01-15",33.37,1.07,1357900,{"date":1506,"open":1507,"high":1313,"low":1508,"close":1509,"change":205,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-14",31.66,31.51,32.6,2.94,4455200,{"date":1513,"open":1514,"high":22,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-13",33.95,31.61,31.67,-2.26,-6.66,1893700,{"date":1521,"open":1522,"high":850,"low":930,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-12",35.39,33.93,-1.72,-4.82,1371200,{"date":1528,"open":398,"high":388,"low":858,"close":1529,"change":722,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-09",35.65,-1.08,625100,{"date":1533,"open":1126,"high":1534,"low":1126,"close":1535,"change":868,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-08",36.27,36.040001,1.15,756700,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":121,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-07",36.049999,35.34,35.63,-0.89,631100,{"date":1546,"open":1127,"high":599,"low":1547,"close":1548,"change":379,"percent_change":880,"volume":1549,"transactions":9,"vwap":1548},"2026-01-06",35.47,35.95,908100,{"date":1551,"open":1552,"high":406,"low":1552,"close":993,"change":546,"percent_change":1553,"volume":1554,"transactions":9,"vwap":993},"2026-01-05",35.69,1.09,1093600,{"date":1556,"open":1557,"high":1558,"low":1126,"close":1559,"change":501,"percent_change":502,"volume":1560,"transactions":9,"vwap":1559},"2026-01-02",35.87,36.11,35.92,556200,{"date":1562,"open":445,"high":1563,"low":1564,"close":426,"change":106,"percent_change":1565,"volume":1566,"transactions":9,"vwap":426},"2025-12-31",36.43,35.96,-0.83,638300,{"date":1568,"open":1569,"high":465,"low":1570,"close":978,"change":1180,"percent_change":1085,"volume":1571,"transactions":9,"vwap":978},"2025-12-30",36.24,36.0099983,524700,{"date":1573,"open":844,"high":844,"low":1574,"close":563,"change":799,"percent_change":1304,"volume":1575,"transactions":9,"vwap":563},"2025-12-29",36.12,469500,{"date":1577,"open":1578,"high":536,"low":993,"close":564,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":564},"2025-12-26",36.68,-0.23,-0.63,397800,{"date":1583,"open":491,"high":536,"low":572,"close":480,"change":1584,"percent_change":458,"volume":1585,"transactions":9,"vwap":480},"2025-12-24",-0.04,246300,{"date":1587,"open":500,"high":1588,"low":499,"close":492,"change":1589,"percent_change":661,"volume":1590,"transactions":9,"vwap":492},"2025-12-23",36.94,0.16,711400,{"date":1592,"open":500,"high":763,"low":396,"close":572,"change":43,"percent_change":368,"volume":1593,"transactions":9,"vwap":572},"2025-12-22",689200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":527,"percent_change":528,"volume":1600,"transactions":9,"vwap":1599},"2025-12-19",36.69,36.92,36.46,36.77,2428500,{"date":1602,"open":455,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-18",37.19,36.37,36.97,0.49,1.34,666000,{"date":1610,"open":1089,"high":1578,"low":426,"close":1611,"change":389,"percent_change":390,"volume":1612,"transactions":9,"vwap":1611},"2025-12-17",36.48,1019100,{"date":1614,"open":978,"high":455,"low":1535,"close":1615,"change":1215,"percent_change":1216,"volume":1616,"transactions":9,"vwap":1615},"2025-12-16",36.18,1259200,{"date":1618,"open":1619,"high":1604,"low":1620,"close":1621,"change":832,"percent_change":1148,"volume":1622,"transactions":9,"vwap":1621},"2025-12-15",36.14,35.81,36.19,1021600,{"date":1624,"open":436,"high":436,"low":1625,"close":1626,"change":1483,"percent_change":772,"volume":1627,"transactions":9,"vwap":1626},"2025-12-12",35.59,35.88,866600,{"date":1629,"open":387,"high":436,"low":1353,"close":1630,"change":1268,"percent_change":1488,"volume":1631,"transactions":9,"vwap":1630},"2025-12-11",35.82,944900,{"date":1633,"open":1169,"high":1626,"low":896,"close":986,"change":692,"percent_change":1634,"volume":1635,"transactions":9,"vwap":986},"2025-12-10",3.96,1210200,{"date":1637,"open":314,"high":1638,"low":1639,"close":1184,"change":256,"percent_change":439,"volume":1640,"transactions":9,"vwap":1184},"2025-12-09",34.78,34.18,572300,{"date":1642,"open":1147,"high":866,"low":965,"close":1171,"change":1643,"percent_change":1543,"volume":1644,"transactions":9,"vwap":1171},"2025-12-08",-0.31,733600,{"date":1646,"open":1156,"high":1647,"low":1156,"close":903,"change":952,"percent_change":952,"volume":1648,"transactions":9,"vwap":903},"2025-12-05",35.080002,876300,{"date":1650,"open":387,"high":387,"low":885,"close":903,"change":926,"percent_change":1651,"volume":1652,"transactions":9,"vwap":903},"2025-12-04",-2,660200,{"date":1654,"open":985,"high":1548,"low":1655,"close":1656,"change":256,"percent_change":439,"volume":1657,"transactions":9,"vwap":1656},"2025-12-03",35.33,35.44,1074800,{"date":1659,"open":1557,"high":1564,"low":877,"close":1347,"change":799,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1347},"2025-12-02",-0.45,849800,{"date":1663,"open":1522,"high":985,"low":886,"close":1664,"change":1028,"percent_change":832,"volume":1665,"transactions":9,"vwap":1664},"2025-12-01",35.66,724500,{"date":1667,"open":986,"high":1630,"low":324,"close":1137,"change":1180,"percent_change":1085,"volume":1668,"transactions":9,"vwap":1137},"2025-11-28",380200,{"date":1670,"open":1137,"high":1540,"low":366,"close":1353,"change":1215,"percent_change":1216,"volume":1671,"transactions":9,"vwap":1353},"2025-11-26",1392500,{"date":1673,"open":1674,"high":1564,"low":315,"close":1137,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1137},"2025-11-25",35.28,0.51,1.46,718900,{"date":1679,"open":1680,"high":1522,"low":879,"close":1090,"change":1643,"percent_change":994,"volume":1681,"transactions":9,"vwap":1090},"2025-11-24",35.09,862800,{"date":1683,"open":1132,"high":1070,"low":273,"close":972,"change":868,"percent_change":1058,"volume":1684,"transactions":9,"vwap":972},"2025-11-21",817500,{"date":1686,"open":326,"high":337,"low":1147,"close":1687,"change":556,"percent_change":1343,"volume":1688,"transactions":9,"vwap":1687},"2025-11-20",34.94,728100,{"date":1690,"open":1169,"high":1691,"low":1171,"close":963,"change":1085,"percent_change":1247,"volume":1692,"transactions":9,"vwap":963},"2025-11-19",34.81,472900,{"date":1694,"open":1171,"high":884,"low":1176,"close":892,"change":641,"percent_change":691,"volume":1695,"transactions":9,"vwap":892},"2025-11-18",632300,{"date":1697,"open":1698,"high":1698,"low":1699,"close":22,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":22},"2025-11-17",35.4,34.19,-0.97,-2.75,476500,{"date":1704,"open":1076,"high":1076,"low":1326,"close":337,"change":1180,"percent_change":1085,"volume":1705,"transactions":9,"vwap":337},"2025-11-14",888300,{"date":1707,"open":1708,"high":986,"low":1709,"close":1710,"change":574,"percent_change":1092,"volume":1711,"transactions":9,"vwap":1710},"2025-11-13",35.42,35.17,35.26,788900,{"date":1713,"open":337,"high":1113,"low":337,"close":1698,"change":338,"percent_change":167,"volume":1714,"transactions":9,"vwap":1698},"2025-11-12",736100,{"date":1716,"open":1347,"high":447,"low":324,"close":850,"change":1589,"percent_change":773,"volume":1717,"transactions":9,"vwap":850},"2025-11-11",462700,{"date":1719,"open":294,"high":1625,"low":272,"close":1655,"change":642,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1655},"2025-11-10",1.32,531600,{"date":1723,"open":924,"high":1687,"low":1480,"close":904,"change":1724,"percent_change":206,"volume":1725,"transactions":9,"vwap":904},"2025-11-07",0.97,992300,{"date":1727,"open":1327,"high":1326,"low":1435,"close":1320,"change":458,"percent_change":121,"volume":1728,"transactions":9,"vwap":1320},"2025-11-06",961100,{"date":1730,"open":1318,"high":192,"low":255,"close":956,"change":106,"percent_change":1731,"volume":1732,"transactions":9,"vwap":956},"2025-11-05",-0.87,1529900,{"date":1734,"open":1735,"high":272,"low":204,"close":1411,"change":317,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1411},"2025-11-04",34.040001,0.62,1252600,{"date":1739,"open":1184,"high":1184,"low":1302,"close":965,"change":1589,"percent_change":77,"volume":1740,"transactions":9,"vwap":965},"2025-11-03",737900,{"date":1742,"open":1468,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-31",34.02,33.16,33.94,0.19,0.56,846300,{"date":1750,"open":1214,"high":1751,"low":1246,"close":1198,"change":1752,"percent_change":430,"volume":1753,"transactions":9,"vwap":1198},"2025-10-30",33.88,0.64,781400,{"date":1755,"open":1234,"high":1373,"low":1252,"close":1234,"change":1449,"percent_change":1450,"volume":1756,"transactions":9,"vwap":1234},"2025-10-29",854500,{"date":1758,"open":1212,"high":1759,"low":1387,"close":1760,"change":167,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-28",33.57,33.39,-0.74,662400,{"date":1764,"open":1765,"high":966,"low":1766,"close":1767,"change":1037,"percent_change":266,"volume":1768,"transactions":9,"vwap":1767},"2025-10-27",34.07,33.27,33.64,750500,{"date":1770,"open":918,"high":943,"low":965,"close":1176,"change":126,"percent_change":155,"volume":1771,"transactions":9,"vwap":1176},"2025-10-24",510800,{"date":1773,"open":1152,"high":297,"low":1774,"close":1775,"change":439,"percent_change":348,"volume":1776,"transactions":9,"vwap":1775},"2025-10-23",34.049999,34.29,909100,{"date":1778,"open":1413,"high":885,"low":1774,"close":1779,"change":642,"percent_change":216,"volume":1780,"transactions":9,"vwap":1779},"2025-10-22",34.46,1019800,{"date":1782,"open":939,"high":1176,"low":1286,"close":1318,"change":556,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1318},"2025-10-21",1.28,714600,{"date":1786,"open":1206,"high":1787,"low":213,"close":1759,"change":779,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1759},"2025-10-20",33.61,1.45,638900,{"date":1791,"open":1459,"high":1244,"low":1459,"close":1222,"change":621,"percent_change":1503,"volume":1792,"transactions":9,"vwap":1222},"2025-10-17",925100,{"date":1794,"open":1371,"high":1286,"low":1795,"close":213,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":213},"2025-10-16",32.41,-0.75,-2.24,1346500,{"date":1800,"open":1801,"high":924,"low":1454,"close":1487,"change":327,"percent_change":1328,"volume":1802,"transactions":9,"vwap":1487},"2025-10-15",33.86,587400,{"date":1804,"open":1498,"high":1327,"low":1498,"close":1372,"change":194,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1372},"2025-10-14",1.83,519900,{"date":1808,"open":1809,"high":1767,"low":1273,"close":1207,"change":150,"percent_change":256,"volume":1810,"transactions":9,"vwap":1207},"2025-10-13",33.38,689000,{"date":1812,"open":1743,"high":906,"low":1366,"close":1502,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1502},"2025-10-10",-0.46,-1.36,731300,{"date":1817,"open":1188,"high":1336,"low":917,"close":1422,"change":449,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1422},"2025-10-09",-1.6,664800,{"date":1821,"open":326,"high":904,"low":1332,"close":1332,"change":1449,"percent_change":1423,"volume":1822,"transactions":9,"vwap":1332},"2025-10-08",526000,{"date":1824,"open":1825,"high":305,"low":283,"close":898,"change":1826,"percent_change":1579,"volume":1827,"transactions":9,"vwap":898},"2025-10-07",34.61,-0.08,927000,{"date":1829,"open":867,"high":886,"low":283,"close":866,"change":458,"percent_change":121,"volume":1830,"transactions":9,"vwap":866},"2025-10-06",1090300,{"date":1832,"open":964,"high":972,"low":1157,"close":1833,"change":287,"percent_change":288,"volume":1834,"transactions":9,"vwap":1833},"2025-10-03",34.85,1051900,{"date":1836,"open":1698,"high":1547,"low":1691,"close":964,"change":131,"percent_change":1837,"volume":1838,"transactions":9,"vwap":964},"2025-10-02",-1.63,704700,{"date":1840,"open":1570,"high":1841,"low":1656,"close":1077,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1077},"2025-10-01",36.17,-0.64,-1.77,989400,{"date":1846,"open":844,"high":456,"low":1089,"close":377,"change":43,"percent_change":368,"volume":1847,"transactions":9,"vwap":377},"2025-09-30",782800,{"date":1849,"open":1850,"high":1850,"low":377,"close":564,"change":449,"percent_change":1851,"volume":1852,"transactions":9,"vwap":564},"2025-09-29",36.88,-1.49,819200,{"date":1854,"open":1855,"high":1856,"low":844,"close":544,"change":1078,"percent_change":205,"volume":1857,"transactions":9,"vwap":544},"2025-09-26",36.61,37.23,836000,{"date":1859,"open":375,"high":397,"low":1118,"close":843,"change":672,"percent_change":1860,"volume":1861,"transactions":9,"vwap":843},"2025-09-25",0.8,825100,{"date":1863,"open":1558,"high":396,"low":1125,"close":445,"change":772,"percent_change":77,"volume":1864,"transactions":9,"vwap":445},"2025-09-24",1309600,{"date":1866,"open":1534,"high":1599,"low":426,"close":1621,"change":1449,"percent_change":100,"volume":1867,"transactions":9,"vwap":1621},"2025-09-23",1565800,{"date":1869,"open":1870,"high":1000,"low":377,"close":1871,"change":246,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-22",37.02,36.47,-2.04,1622500,{"date":1875,"open":1876,"high":1041,"low":1877,"close":1856,"change":1180,"percent_change":1085,"volume":1878,"transactions":9,"vwap":1856},"2025-09-19",37.33,37.09,4582800,{"date":1880,"open":408,"high":1881,"low":1882,"close":1883,"change":1021,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-18",38.84,36.060001,37.22,7.17,4153800,{"date":1887,"open":885,"high":334,"low":885,"close":903,"change":357,"percent_change":1888,"volume":1889,"transactions":9,"vwap":903},"2025-09-17",0.67,646100,{"date":1891,"open":1163,"high":1157,"low":1336,"close":285,"change":162,"percent_change":172,"volume":1892,"transactions":9,"vwap":285},"2025-09-16",760800,{"date":1894,"open":1647,"high":873,"low":1895,"close":866,"change":25,"percent_change":1896,"volume":1897,"transactions":9,"vwap":866},"2025-09-15",34.65,-1.17,846600,{"date":1899,"open":1709,"high":1084,"low":1680,"close":1082,"change":379,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1082},"2025-09-12",-1.01,519300,{"date":1903,"open":1904,"high":1119,"low":1905,"close":1126,"change":1133,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1126},"2025-09-11",35.0099983,34.92,1.69,650900,{"date":1909,"open":294,"high":1680,"low":272,"close":1905,"change":1247,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1905},"2025-09-10",0.26,615900,{"date":1913,"open":1680,"high":347,"low":903,"close":884,"change":155,"percent_change":880,"volume":1914,"transactions":9,"vwap":884},"2025-09-09",490100,{"date":1916,"open":1674,"high":1708,"low":1917,"close":1142,"change":50,"percent_change":907,"volume":1918,"transactions":9,"vwap":1142},"2025-09-08",34.86,786200,{"date":1920,"open":1547,"high":1921,"low":1710,"close":1522,"change":1085,"percent_change":565,"volume":1922,"transactions":9,"vwap":1522},"2025-09-05",35.78,689700,{"date":1924,"open":971,"high":1522,"low":1063,"close":347,"change":621,"percent_change":179,"volume":1925,"transactions":9,"vwap":347},"2025-09-04",655800,{"date":1927,"open":918,"high":1090,"low":1362,"close":1904,"change":1078,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1904},"2025-09-03",0.98,497400,{"date":1931,"open":885,"high":325,"low":1932,"close":1163,"change":50,"percent_change":368,"volume":1933,"transactions":9,"vwap":1163},"2025-09-02",34.41,703300,{"date":1935,"open":903,"high":284,"low":885,"close":879,"change":566,"percent_change":1201,"volume":1936,"transactions":9,"vwap":879},"2025-08-29",1200400,{"date":1938,"open":1905,"high":1905,"low":1152,"close":898,"change":466,"percent_change":1565,"volume":1939,"transactions":9,"vwap":898},"2025-08-28",633000,{"date":1941,"open":1147,"high":305,"low":1147,"close":1342,"change":357,"percent_change":806,"volume":1942,"transactions":9,"vwap":1342},"2025-08-27",558000,{"date":1944,"open":294,"high":1904,"low":314,"close":1945,"change":501,"percent_change":527,"volume":1946,"transactions":9,"vwap":1945},"2025-08-26",34.72,937600,{"date":1948,"open":306,"high":1698,"low":325,"close":957,"change":172,"percent_change":1949,"volume":1950,"transactions":9,"vwap":957},"2025-08-25",-1.94,587200,{"date":1952,"open":1326,"high":1625,"low":1326,"close":1953,"change":390,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-22",35.48,2.4,695400,{"date":1957,"open":272,"high":904,"low":1169,"close":1895,"change":1826,"percent_change":1579,"volume":1958,"transactions":9,"vwap":1895},"2025-08-21",487100,{"date":1960,"open":1904,"high":872,"low":1961,"close":903,"change":799,"percent_change":1813,"volume":1962,"transactions":9,"vwap":903},"2025-08-20",34.63,554000,{"date":1964,"open":1965,"high":1063,"low":1325,"close":284,"change":1675,"percent_change":1966,"volume":1967,"transactions":9,"vwap":284},"2025-08-19",34.39,1.48,501200,{"date":1969,"open":1932,"high":272,"low":22,"close":1332,"change":574,"percent_change":25,"volume":1970,"transactions":9,"vwap":1332},"2025-08-18",545400,{"date":1972,"open":1710,"high":1710,"low":1171,"close":1348,"change":1580,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1348},"2025-08-15",-1.79,982300,{"date":1976,"open":315,"high":1341,"low":897,"close":1082,"change":501,"percent_change":527,"volume":1977,"transactions":9,"vwap":1082},"2025-08-14",785300,{"date":1979,"open":879,"high":334,"low":1163,"close":1341,"change":1747,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1341},"2025-08-13",1.62,817900,{"date":1983,"open":1325,"high":325,"low":1984,"close":898,"change":77,"percent_change":1469,"volume":1985,"transactions":9,"vwap":898},"2025-08-12",34.28,566900,{"date":1987,"open":1988,"high":1411,"low":1745,"close":1699,"change":641,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1699},"2025-08-11",33.98,0.53,630500,{"date":1992,"open":1481,"high":965,"low":1279,"close":956,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":956},"2025-08-08",0.72,2.16,671200,{"date":1997,"open":275,"high":1292,"low":1238,"close":1399,"change":702,"percent_change":528,"volume":1998,"transactions":9,"vwap":1399},"2025-08-07",783500,{"date":2000,"open":2001,"high":1473,"low":1766,"close":193,"change":317,"percent_change":1201,"volume":2002,"transactions":9,"vwap":193},"2025-08-06",33.28,1008100,{"date":2004,"open":1459,"high":1279,"low":2005,"close":243,"change":1253,"percent_change":1553,"volume":2006,"transactions":9,"vwap":243},"2025-08-05",32.76,1137400,{"date":2008,"open":1208,"high":2009,"low":1509,"close":1192,"change":150,"percent_change":256,"volume":2010,"transactions":9,"vwap":1192},"2025-08-04",33.0099983,1013900,{"date":2012,"open":1243,"high":1291,"low":2013,"close":1467,"change":832,"percent_change":852,"volume":2014,"transactions":9,"vwap":1467},"2025-08-01",32.55,1492200,{"date":2016,"open":1243,"high":1809,"low":1388,"close":2017,"change":652,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-31",32.61,-2.69,2161100,{"date":2021,"open":1170,"high":1162,"low":1366,"close":1481,"change":288,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1481},"2025-07-30",-1.27,1493900,{"date":2025,"open":2026,"high":965,"low":1292,"close":1745,"change":661,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1745},"2025-07-29",33.81,1.31,1607800,{"date":2030,"open":1787,"high":1198,"low":1766,"close":204,"change":1643,"percent_change":2031,"volume":2032,"transactions":9,"vwap":204},"2025-07-28",-0.92,1415200,{"date":2034,"open":951,"high":1170,"low":275,"close":2026,"change":1027,"percent_change":483,"volume":2035,"transactions":9,"vwap":2026},"2025-07-25",915400,{"date":2037,"open":1407,"high":2038,"low":945,"close":21,"change":2039,"percent_change":246,"volume":2040,"transactions":9,"vwap":21},"2025-07-24",34.060001,-0.26,1030700,{"date":2042,"open":1362,"high":1325,"low":1514,"close":2043,"change":502,"percent_change":538,"volume":1918,"transactions":9,"vwap":2043},"2025-07-23",34.029999,{"date":2045,"open":1320,"high":1325,"low":1751,"close":1188,"change":672,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1188},"2025-07-22",0.85,1090800,{"date":2049,"open":1372,"high":906,"low":1312,"close":1523,"change":819,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1523},"2025-07-21",0.38,977500,{"date":2053,"open":1765,"high":966,"low":945,"close":933,"change":502,"percent_change":538,"volume":2054,"transactions":9,"vwap":933},"2025-07-18",983000,{"date":2056,"open":1312,"high":906,"low":1312,"close":938,"change":1108,"percent_change":868,"volume":2057,"transactions":9,"vwap":938},"2025-07-17",1284900,{"date":2059,"open":1200,"high":1193,"low":1502,"close":1435,"change":641,"percent_change":1989,"volume":2060,"transactions":9,"vwap":1435},"2025-07-16",1399800,{"date":2062,"open":307,"high":2063,"low":1767,"close":945,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":945},"2025-07-15",34.47,-0.68,-1.98,1301000,{"date":2068,"open":2069,"high":963,"low":2070,"close":1336,"change":1675,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1336},"2025-07-14",33.87,33.84,1.51,1226300,{"date":2074,"open":1318,"high":24,"low":1292,"close":2070,"change":1092,"percent_change":1896,"volume":2075,"transactions":9,"vwap":2070},"2025-07-11",977300,{"date":2077,"open":1090,"high":1090,"low":1168,"close":1413,"change":100,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1413},"2025-07-10",-2.2,1282800,{"date":2081,"open":344,"high":2082,"low":2083,"close":1904,"change":1580,"percent_change":1843,"volume":2084,"transactions":9,"vwap":1904},"2025-07-09",35.71,34.84,840300,{"date":2086,"open":1529,"high":1570,"low":857,"close":858,"change":256,"percent_change":439,"volume":2087,"transactions":9,"vwap":858},"2025-07-08",1032300,{"date":2089,"open":1841,"high":754,"low":877,"close":985,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":985},"2025-07-07",-1.1,-2.99,1218200,{"date":2094,"open":581,"high":418,"low":563,"close":2095,"change":779,"percent_change":1720,"volume":2096,"transactions":9,"vwap":2095},"2025-07-03",36.8,451000,{"date":2098,"open":1611,"high":455,"low":2099,"close":754,"change":162,"percent_change":57,"volume":2100,"transactions":9,"vwap":754},"2025-07-02",36.16,670400,{"date":2102,"open":849,"high":525,"low":849,"close":851,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":851},"2025-07-01",0.54,1.5,1137000,{"date":2107,"open":436,"high":508,"low":2082,"close":398,"change":76,"percent_change":1746,"volume":2108,"transactions":9,"vwap":398},"2025-06-30",1124500,{"date":2110,"open":1626,"high":1574,"low":447,"close":1548,"change":76,"percent_change":934,"volume":2111,"transactions":9,"vwap":1548},"2025-06-27",2446000,{"date":2113,"open":345,"high":1558,"low":860,"close":1626,"change":1746,"percent_change":1989,"volume":2114,"transactions":9,"vwap":1626},"2025-06-26",1147400,{"date":2116,"open":563,"high":844,"low":1542,"close":1552,"change":1450,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1552},"2025-06-25",-2.3,1005900,{"date":2120,"open":365,"high":544,"low":364,"close":844,"change":1910,"percent_change":1993,"volume":2121,"transactions":9,"vwap":844},"2025-06-24",1842900,{"date":2123,"open":305,"high":355,"low":305,"close":1534,"change":1720,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1534},"2025-06-23",3.78,1428400,{"date":2127,"open":1638,"high":1082,"low":1961,"close":1342,"change":1910,"percent_change":1436,"volume":2128,"transactions":9,"vwap":1342},"2025-06-20",5849800,{"date":2130,"open":1158,"high":897,"low":1176,"close":297,"change":1357,"percent_change":2131,"volume":2132,"transactions":9,"vwap":297},"2025-06-18",2.39,1296700,{"date":2134,"open":1984,"high":918,"low":1207,"close":1751,"change":1842,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1751},"2025-06-17",-1.85,1775500,{"date":2138,"open":898,"high":1680,"low":1413,"close":1348,"change":805,"percent_change":1164,"volume":2139,"transactions":9,"vwap":1348},"2025-06-16",1251400,{"date":2141,"open":906,"high":2142,"low":1318,"close":346,"change":378,"percent_change":575,"volume":2143,"transactions":9,"vwap":346},"2025-06-13",34.55,1039500,{"date":2145,"open":1407,"high":1169,"low":204,"close":1152,"change":868,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1152},"2025-06-12",1.21,939200,{"date":2149,"open":945,"high":192,"low":945,"close":938,"change":832,"percent_change":1020,"volume":2150,"transactions":9,"vwap":938},"2025-06-11",1145500,{"date":2152,"open":950,"high":2026,"low":1399,"close":1480,"change":1493,"percent_change":1357,"volume":1711,"transactions":9,"vwap":1480},"2025-06-10",{"date":2154,"open":1454,"high":932,"low":1258,"close":274,"change":126,"percent_change":379,"volume":2155,"transactions":9,"vwap":274},"2025-06-09",1247500,{"date":2157,"open":1200,"high":1312,"low":1197,"close":939,"change":484,"percent_change":1431,"volume":2158,"transactions":9,"vwap":939},"2025-06-06",889500,{"date":2160,"open":1366,"high":2161,"low":1387,"close":1285,"change":1215,"percent_change":1216,"volume":2162,"transactions":9,"vwap":1285},"2025-06-05",33.48,1213200,{"date":2164,"open":958,"high":2069,"low":1285,"close":1238,"change":449,"percent_change":1837,"volume":2165,"transactions":9,"vwap":1238},"2025-06-04",1153400,{"date":2167,"open":1481,"high":1170,"low":1197,"close":1407,"change":819,"percent_change":546,"volume":2168,"transactions":9,"vwap":1407},"2025-06-03",1422300,{"date":2170,"open":1480,"high":1751,"low":1371,"close":191,"change":265,"percent_change":2171,"volume":2172,"transactions":9,"vwap":191},"2025-06-02",-1.52,964400,{"date":2174,"open":1175,"high":1332,"low":2070,"close":966,"change":338,"percent_change":2039,"volume":2175,"transactions":9,"vwap":966},"2025-05-30",1478400,{"date":2177,"open":1175,"high":346,"low":930,"close":1413,"change":357,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1413},"2025-05-29",0.68,828000,{"date":2181,"open":949,"high":1413,"low":1514,"close":956,"change":439,"percent_change":1049,"volume":2182,"transactions":9,"vwap":956},"2025-05-28",954900,{"date":2184,"open":925,"high":896,"low":1285,"close":1639,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1639},"2025-05-27",0.9,2.7,1073900,{"date":2189,"open":1418,"high":1454,"low":264,"close":2001,"change":575,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2001},"2025-05-23",-1.13,895900,{"date":2193,"open":1422,"high":2194,"low":1371,"close":2195,"change":811,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-22",33.92,33.66,1.75,1163300,{"date":2199,"open":1743,"high":906,"low":2200,"close":1214,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1214},"2025-05-21",33.029999,-1.21,-3.53,1071800,{"date":2205,"open":924,"high":1348,"low":1318,"close":1775,"change":2206,"percent_change":466,"volume":2207,"transactions":9,"vwap":1775},"2025-05-20",-0.1,734900,{"date":2209,"open":1895,"high":1895,"low":912,"close":1965,"change":1660,"percent_change":70,"volume":2210,"transactions":9,"vwap":1965},"2025-05-19",902400,{"date":2212,"open":949,"high":336,"low":1175,"close":2083,"change":1860,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2083},"2025-05-16",2.35,1147700,{"date":2216,"open":1312,"high":1765,"low":275,"close":1735,"change":1072,"percent_change":1343,"volume":2217,"transactions":9,"vwap":1735},"2025-05-15",735500,{"date":2219,"open":1735,"high":1176,"low":2001,"close":2220,"change":1092,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-14",33.62,-1.18,1278300,{"date":2224,"open":2225,"high":912,"low":1435,"close":1743,"change":952,"percent_change":952,"volume":2226,"transactions":9,"vwap":1743},"2025-05-13",34.13,836200,{"date":2228,"open":1984,"high":1156,"low":1407,"close":1743,"change":1606,"percent_change":1676,"volume":2229,"transactions":9,"vwap":1743},"2025-05-12",966100,{"date":2231,"open":2225,"high":2225,"low":950,"close":939,"change":379,"percent_change":2232,"volume":2233,"transactions":9,"vwap":939},"2025-05-09",-1.06,961700,{"date":2235,"open":1318,"high":1362,"low":1170,"close":1170,"change":76,"percent_change":317,"volume":2236,"transactions":9,"vwap":1170},"2025-05-08",650100,{"date":2238,"open":1480,"high":1175,"low":2239,"close":923,"change":743,"percent_change":2240,"volume":2241,"transactions":9,"vwap":923},"2025-05-07",33.58,0.71,837100,{"date":2243,"open":945,"high":1745,"low":1481,"close":2239,"change":1643,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2239},"2025-05-06",-0.91,799800,{"date":2247,"open":1787,"high":1327,"low":193,"close":1170,"change":1483,"percent_change":641,"volume":2248,"transactions":9,"vwap":1170},"2025-05-05",1056000,{"date":2250,"open":255,"high":1514,"low":1467,"close":1422,"change":2251,"percent_change":1103,"volume":2252,"transactions":9,"vwap":1422},"2025-05-02",1.27,894700,{"date":2254,"open":2255,"high":1220,"low":182,"close":1272,"change":1736,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1272},"2025-05-01",31.37,1.94,1556800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":419,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-04-30",31.42,31.97,31.17,31.94,1.01,1930100,{"date":2267,"open":2268,"high":2269,"low":212,"close":2270,"change":1268,"percent_change":419,"volume":2271,"transactions":9,"vwap":2270},"2025-04-29",31.33,31.71,31.62,1589100,{"date":2273,"open":224,"high":2274,"low":2275,"close":2276,"change":1071,"percent_change":779,"volume":2277,"transactions":9,"vwap":2276},"2025-04-28",31.69,31.28,31.52,1273200,{"date":186,"open":2279,"high":2279,"low":2280,"close":2255,"change":449,"percent_change":1524,"volume":2281,"transactions":9,"vwap":2255},31.92,31.24,721800]