[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNST":3,"homepage-market-summary":35,"stock-historical-RNST":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RNST","2026-10-08",{"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},"Renasant Corporation","NYSE",null,"STATE COMMERCIAL BANKS","Renasant Corp operates as a holding company for Renasant Bank, a Mississippi banking corporation, and its subsidiary, Renasant Insurance, Inc. It has two reportable segments: Community banks and Wealth management. With its Community Banks segment, the company provides a range of financial services to individuals and small businesses. The Wealth management segment provides a range of services, including money management and retirement planning. The majority of the company's revenue is driven by lending activities in its community banks segment.","3,000","Tupelo, MS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4434,0.96,"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},39.29,38.97,39.345,38.54,38.88,0.41,1.05,637293.86175,11450,39.1275,44.54,33.040001,661849.3205099206,54.3,8674,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},31.45,631240,230402528.7685,21.72,"2025-04-28",[190,191,201,212,223,233,244,253,261,270,281,292,302,313,324,334,343,353,363,374,383,390,401,412,422,432,443,452,461,469,478,487,497,507,515,525,535,546,555,565,576,586,595,604,613,623,632,642,652,661,670,679,689,699,707,716,724,732,742,750,758,765,772,779,786,794,802,807,814,822,828,833,838,844,848,854,860,868,875,882,886,894,899,905,912,918,925,932,938,945,951,958,964,972,978,984,988,995,1000,1006,1014,1020,1024,1032,1038,1043,1047,1053,1058,1063,1070,1075,1080,1083,1088,1092,1101,1107,1110,1115,1121,1127,1131,1137,1145,1149,1155,1161,1168,1176,1185,1192,1199,1207,1216,1225,1230,1236,1244,1252,1260,1269,1277,1284,1292,1300,1307,1314,1320,1327,1334,1343,1351,1358,1364,1372,1377,1384,1390,1395,1401,1405,1410,1415,1419,1424,1430,1437,1441,1447,1451,1458,1465,1471,1477,1485,1492,1498,1504,1512,1519,1527,1532,1539,1544,1551,1556,1563,1570,1578,1584,1587,1594,1602,1608,1612,1618,1624,1630,1637,1644,1650,1657,1665,1671,1675,1682,1686,1691,1697,1700,1706,1710,1713,1718,1724,1729,1734,1739,1743,1752,1759,1765,1772,1778,1785,1790,1797,1804,1808,1815,1823,1830,1835,1840,1847,1854,1860,1864,1868,1873,1878,1883,1889,1895,1902,1909,1913,1917,1922,1929,1934,1940,1944,1948,1952,1955,1959,1964,1968,1972,1978,1982,1988,1995,2000,2007,2012,2017,2022,2025,2031,2035,2041,2045,2050,2054,2059,2065,2069,2072,2078,2083,2086,2092,2097,2103,2108,2112,2116,2121,2126,2134,2137,2141,2146,2149,2154,2158,2164,2168,2171,2174,2179,2183,2189,2196,2200,2205,2209,2215,2221,2228,2233,2239,2243,2246,2251,2257,2261,2266,2273,2278,2281,2284,2287,2290,2295,2300,2305,2311,2315,2321,2324,2328,2334,2337,2345,2349,2353,2357,2362,2367,2370,2374,2377,2382,2386,2390,2393,2397,2399,2402,2406,2409,2413,2418,2426,2433,2439,2445,2453,2460,2466,2472],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",39.09,39.11,38.6,-0.52,-1.32,668095.684956,11554,38.8494,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",39.81,39.86,39.26,39.4,-0.24,-0.61,761805.989331,13301,39.4945,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",39.65,40.03,39.16,39.64,-0.28,-0.7,885473.390544,14397,39.6613,{"date":224,"open":217,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",40.23,39.62,39.92,0.64,1.63,856388.702156,14825,39.9273,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",38.59,39.3,38.08,39.28,0.4,1.03,802570.600997,15930,38.8892,{"date":245,"open":246,"high":214,"low":247,"close":24,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",39.34,38.845,-0.46,-1.17,795989.913282,13832,38.987,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":196,"percent_change":71,"volume":258,"transactions":259,"vwap":260},"2026-09-29",40.01,40.06,39.13,737839.890019,12588,39.3679,{"date":262,"open":263,"high":263,"low":264,"close":204,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",40.38,39.78,-0.49,-1.21,612875.209955,11712,39.9117,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",40.29,40.57,40.2,40.35,0.3,0.75,652316.355083,12712,40.4019,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",39.95,40.235,39.79,40.05,0.35,0.88,637509.07899,13155,40.0195,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",39.58,40.19,39.7,-0.06,-0.15,836159.483892,14572,39.8655,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",40.89,40.91,39.75,39.76,-0.76,-1.88,927528.057925,15164,40.0278,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",40.76,40.97,40.42,40.52,-0.1,-0.25,1228653.565342,18471,40.6128,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":57,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",40.31,40.64,40,40.62,0.25,1898009.68164,11912,40.5565,{"date":335,"open":336,"high":337,"low":263,"close":318,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",40.95,41.1,-0.01,-0.02,563104.402117,12850,40.5459,{"date":344,"open":345,"high":346,"low":307,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",40.73,40.82,40.53,-0.43,-1.05,1046135.693901,17746,40.4069,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":178,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",40.92,41.38,40.865,40.96,-0.07,509067.151509,11418,40.9888,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",40.86,41.3,40.78,40.99,0.22,0.54,501634.339194,13032,40.9906,{"date":375,"open":376,"high":366,"low":377,"close":378,"change":379,"percent_change":141,"volume":380,"transactions":381,"vwap":382},"2026-09-11",41.05,40.27,40.77,0.24,506782.665987,12401,40.72,{"date":384,"open":263,"high":385,"low":386,"close":347,"change":57,"percent_change":330,"volume":387,"transactions":388,"vwap":389},"2026-09-10",40.625,40.04,513346.613991,10853,40.4173,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",40.63,40.94,40.245,40.43,-0.38,-0.93,455860.913379,11070,40.4443,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",41.15,41.31,40.79,40.81,-0.59,-1.43,366152.089123,11827,40.9162,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",41.12,41.66,41.4,0.2,0.49,389485.705811,10795,41.4478,{"date":423,"open":424,"high":404,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",41.04,40.9,41.2,0.55,1.35,443796.298181,9522,41.1466,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",40.32,41.18,40.24,40.65,0.72,1.8,558716.149477,13212,40.7517,{"date":444,"open":304,"high":316,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",39.8775,39.93,-0.98,-2.4,581590.927642,12485,40.1374,{"date":453,"open":454,"high":414,"low":455,"close":305,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",41.08,39.15,-0.18,-0.44,653446.384052,10189,40.8637,{"date":462,"open":463,"high":464,"low":454,"close":465,"change":456,"percent_change":457,"volume":466,"transactions":467,"vwap":468},"2026-08-28",41.46,41.9,41.09,588744.930501,9531,41.1686,{"date":470,"open":376,"high":471,"low":395,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",41.29,41.27,0.23,0.56,464532.082505,9446,41.0639,{"date":479,"open":378,"high":480,"low":481,"close":424,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",41.215,40.51,0.03,0.07,638171.857471,12566,41.0722,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",41.47,40.935,41.01,-0.41,-0.99,514857.511591,10350,41.0329,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":151,"volume":504,"transactions":505,"vwap":506},"2026-08-24",41.5,41.92,41.34,41.42,-0.08,463913.059319,9473,41.4691,{"date":508,"open":509,"high":509,"low":356,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",42.18,-0.33,-0.79,532001.997435,10537,41.5581,{"date":516,"open":517,"high":518,"low":519,"close":517,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",41.83,42.05,41.64,-0.21,-0.5,459854.395773,8814,41.8463,{"date":526,"open":527,"high":528,"low":500,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",42.65,42.66,42.04,-0.56,-1.31,652158.860044,13285,42.2091,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",43.24,43.47,42.56,42.6,-0.51,-1.18,550244.370127,9775,42.727,{"date":547,"open":548,"high":549,"low":491,"close":550,"change":457,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",43.44,43.675,43.11,-1.01,405732.265403,10583,43.2702,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":407,"volume":562,"transactions":563,"vwap":564},"2026-08-14",43.65,44.07,43.39,43.55,-0.26,1014594.570369,13865,43.6468,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",43.72,43.93,43.57,43.81,0.46,1.06,421383.352798,9087,43.7771,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",42.89,43.49,43.35,0.42,0.98,415939.865658,10777,43.3172,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":473,"percent_change":370,"volume":592,"transactions":593,"vwap":594},"2026-08-11",42.81,43.25,42.775,42.93,455246.844826,10522,43.0117,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":178,"percent_change":359,"volume":601,"transactions":602,"vwap":603},"2026-08-10",42.47,42.82,42.31,42.7,634008.02614,12419,42.5529,{"date":605,"open":606,"high":607,"low":527,"close":608,"change":609,"percent_change":197,"volume":610,"transactions":611,"vwap":612},"2026-08-07",43.05,43.22,42.73,-0.57,454617.140562,10487,42.8908,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":309,"volume":620,"transactions":621,"vwap":622},"2026-08-06",44.41,44.45,43.29,43.3,-0.83,461356.98197,9801,43.5653,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":396,"volume":629,"transactions":630,"vwap":631},"2026-08-05",44.48,44.02,44.13,-0.17,466201.358572,10563,44.1449,{"date":633,"open":634,"high":30,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",43.68,43.475,44.3,0.37,0.84,588153.588475,12075,44.2859,{"date":643,"open":644,"high":645,"low":646,"close":568,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",43.38,44.12,42.17,0.36,0.83,518055.177385,11285,43.9085,{"date":653,"open":654,"high":655,"low":656,"close":569,"change":473,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",43.2,43.58,42.91,0.53,605264.488489,11789,43.3703,{"date":662,"open":663,"high":664,"low":654,"close":665,"change":265,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",44.23,44.35,43.34,-1.12,781632.581779,13711,43.5583,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":297,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",42.83,43.83,42.055,-0.14,706802.475217,14093,43.5616,{"date":680,"open":681,"high":645,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",43.6,43.45,43.89,0.58,1.34,439309.33155,10065,43.9051,{"date":690,"open":691,"high":692,"low":618,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",43.85,44.05,43.31,-0.16,-0.37,501966.131107,10752,43.5637,{"date":700,"open":701,"high":702,"low":434,"close":538,"change":571,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",43.19,43.9,1.07,568009.289344,11989,43.5371,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":695,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",42.78,43.01,42.37,-0.85,581857.902344,9645,42.8574,{"date":717,"open":718,"high":719,"low":720,"close":644,"change":456,"percent_change":492,"volume":721,"transactions":722,"vwap":723},"2026-07-22",43.54,43.615,43.08,495730.92548,10775,43.3262,{"date":725,"open":654,"high":569,"low":600,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",43.56,0.34,0.79,643337.82197,11975,43.3472,{"date":733,"open":734,"high":735,"low":736,"close":607,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",43.66,43.94,43.16,-0.48,-1.1,474220.78407,10333,43.2911,{"date":743,"open":744,"high":745,"low":693,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",43.84,44.15,43.7,-0.55,-1.24,542800,{"date":751,"open":550,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",44.5,42.69,44.25,1.3,3.03,794200,{"date":759,"open":760,"high":665,"low":761,"close":762,"change":763,"percent_change":112,"volume":764,"transactions":9,"vwap":762},"2026-07-15",42.63,42.22,42.95,0.38,491900,{"date":766,"open":767,"high":709,"low":768,"close":769,"change":770,"percent_change":173,"volume":771,"transactions":9,"vwap":769},"2026-07-14",42.51,42.24,42.57,0.05,615600,{"date":773,"open":774,"high":709,"low":775,"close":776,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-13",42.58,42.27,42.52,0,690600,{"date":780,"open":768,"high":781,"low":782,"close":776,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":776},"2026-07-10",42.67,42.19,0.32,0.76,586800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":438,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",41.7,42.49,41.57,42.2,1.74,801000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",42.34,41.24,41.48,-1,-2.35,1029000,{"date":803,"open":644,"high":682,"low":597,"close":804,"change":541,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-07",42.48,-1.19,1228100,{"date":808,"open":607,"high":618,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",41.74,42.99,0.01,0.02,708000,{"date":815,"open":735,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",44,42.76,42.98,-0.68,-1.56,446800,{"date":823,"open":824,"high":825,"low":597,"close":734,"change":94,"percent_change":826,"volume":827,"transactions":9,"vwap":734},"2026-07-01",42.8,43.92,2.63,727400,{"date":829,"open":830,"high":818,"low":831,"close":830,"change":675,"percent_change":510,"volume":832,"transactions":9,"vwap":830},"2026-06-30",42.54,42.28,1008600,{"date":834,"open":701,"high":693,"low":540,"close":835,"change":819,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",42.68,-1.57,1259100,{"date":839,"open":560,"high":840,"low":841,"close":842,"change":812,"percent_change":770,"volume":843,"transactions":9,"vwap":842},"2026-06-26",43.62,43.18,43.36,1796200,{"date":845,"open":559,"high":846,"low":589,"close":665,"change":770,"percent_change":173,"volume":847,"transactions":9,"vwap":665},"2026-06-25",43.96,583200,{"date":849,"open":850,"high":579,"low":851,"close":617,"change":370,"percent_change":852,"volume":853,"transactions":9,"vwap":617},"2026-06-24",42.64,42.25,1.26,918100,{"date":855,"open":856,"high":588,"low":856,"close":857,"change":228,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-23",42.099998,42.75,1.52,648700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":581,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-22",41.78,42.41,41.77,42.11,1.01,511500,{"date":869,"open":870,"high":871,"low":502,"close":872,"change":418,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",41.49,41.97,41.69,1.19,1358500,{"date":876,"open":877,"high":878,"low":147,"close":426,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":426},"2026-06-17",41.71,42.16,-0.69,-1.65,631800,{"date":883,"open":761,"high":776,"low":872,"close":884,"change":207,"percent_change":609,"volume":885,"transactions":9,"vwap":884},"2026-06-16",41.89,698900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":819,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-15",43.049999,43.5,42.040001,42.13,-1.59,818500,{"date":895,"open":896,"high":897,"low":896,"close":588,"change":427,"percent_change":755,"volume":898,"transactions":9,"vwap":588},"2026-06-12",42.5,43.13,664600,{"date":900,"open":851,"high":901,"low":415,"close":902,"change":122,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",42.42,42.26,0.74,1113600,{"date":906,"open":907,"high":599,"low":908,"close":909,"change":910,"percent_change":572,"volume":911,"transactions":9,"vwap":909},"2026-06-10",41.82,41.55,41.95,0.44,585000,{"date":913,"open":914,"high":915,"low":501,"close":916,"change":571,"percent_change":94,"volume":917,"transactions":9,"vwap":916},"2026-06-09",41.39,42.4,41.51,634200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":369,"percent_change":370,"volume":924,"transactions":9,"vwap":923},"2026-06-08",41.14,41.73,40.49,41.049999,810000,{"date":926,"open":927,"high":414,"low":928,"close":929,"change":930,"percent_change":438,"volume":931,"transactions":9,"vwap":929},"2026-06-05",40.55,40.34,40.83,0.29,729700,{"date":933,"open":934,"high":382,"low":203,"close":935,"change":94,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-04",40.02,40.54,2.84,584500,{"date":939,"open":283,"high":940,"low":941,"close":942,"change":799,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-03",39.99,39.27,39.42,-2.47,665500,{"date":946,"open":947,"high":948,"low":947,"close":317,"change":903,"percent_change":949,"volume":950,"transactions":9,"vwap":317},"2026-06-02",39.45,40.46,1.86,552100,{"date":952,"open":953,"high":481,"low":214,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",40.47,39.68,-1.04,-2.55,736100,{"date":959,"open":960,"high":961,"low":317,"close":382,"change":962,"percent_change":57,"volume":963,"transactions":9,"vwap":382},"2026-05-29",40.7,41.0099983,0.04,831600,{"date":965,"open":347,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",40.8,40.16,40.68,-0.09,-0.22,484700,{"date":973,"open":974,"high":975,"low":968,"close":378,"change":976,"percent_change":836,"volume":977,"transactions":9,"vwap":378},"2026-05-27",41.52,41.6,-0.65,428500,{"date":979,"open":980,"high":981,"low":358,"close":502,"change":581,"percent_change":982,"volume":983,"transactions":9,"vwap":502},"2026-05-26",41.23,41.65,1.02,546200,{"date":985,"open":797,"high":501,"low":355,"close":986,"change":628,"percent_change":492,"volume":987,"transactions":9,"vwap":986},"2026-05-22",41,627800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":770,"percent_change":173,"volume":994,"transactions":9,"vwap":993},"2026-05-21",40.75,41.22,40.56,41.17,816100,{"date":996,"open":997,"high":980,"low":998,"close":414,"change":685,"percent_change":999,"volume":832,"transactions":9,"vwap":414},"2026-05-20",40.12,39.85,3.37,{"date":1001,"open":1002,"high":1003,"low":1004,"close":264,"change":338,"percent_change":178,"volume":1005,"transactions":9,"vwap":264},"2026-05-19",39.57,39.84,39.39,738600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":285,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":285},"2026-05-18",39.38,40.099998,38.79,0.66,1.69,867800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":257,"change":265,"percent_change":748,"volume":1019,"transactions":9,"vwap":257},"2026-05-15",39.5,39.63,38.94,998100,{"date":1021,"open":1016,"high":1003,"low":246,"close":226,"change":427,"percent_change":1022,"volume":1023,"transactions":9,"vwap":226},"2026-05-14",1.41,830200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":168,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",39.44,39.72,39.060001,39.07,-0.53,867500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":628,"percent_change":348,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",39.83,38.81,39.6,976700,{"date":1039,"open":436,"high":953,"low":1040,"close":1041,"change":163,"percent_change":349,"volume":1042,"transactions":9,"vwap":1041},"2026-05-11",39.48,39.77,677000,{"date":1044,"open":377,"high":1045,"low":283,"close":295,"change":811,"percent_change":812,"volume":1046,"transactions":9,"vwap":295},"2026-05-08",40.39,604600,{"date":1048,"open":382,"high":929,"low":283,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",40.18,-0.45,-1.11,525500,{"date":1054,"open":272,"high":990,"low":377,"close":392,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":392},"2026-05-06",0.7,1.75,565700,{"date":1059,"open":947,"high":295,"low":941,"close":446,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":446},"2026-05-05",0.52,1.32,418200,{"date":1064,"open":1065,"high":934,"low":1066,"close":1067,"change":492,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-04",39.55,39.24,39.41,-1.03,428400,{"date":1071,"open":1072,"high":274,"low":1008,"close":1073,"change":359,"percent_change":456,"volume":1074,"transactions":9,"vwap":1073},"2026-05-01",39.87,39.82,451200,{"date":1076,"open":217,"high":953,"low":205,"close":1077,"change":483,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-30",39.89,0.18,708200,{"date":1081,"open":405,"high":966,"low":307,"close":1073,"change":319,"percent_change":320,"volume":1082,"transactions":9,"vwap":1073},"2026-04-29",1249600,{"date":1084,"open":1085,"high":1086,"low":1072,"close":227,"change":359,"percent_change":456,"volume":1087,"transactions":9,"vwap":227},"2026-04-28",40.45,40.58,517700,{"date":1089,"open":941,"high":1090,"low":941,"close":940,"change":228,"percent_change":229,"volume":1091,"transactions":9,"vwap":940},"2026-04-27",40.25,413000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",39.94,40.3,39.21,39.35,-0.63,-1.58,558800,{"date":1102,"open":1103,"high":295,"low":1104,"close":1105,"change":78,"percent_change":648,"volume":1106,"transactions":9,"vwap":1105},"2026-04-23",39.88,39.47,39.98,345300,{"date":1108,"open":1072,"high":328,"low":1109,"close":214,"change":777,"percent_change":777,"volume":971,"transactions":9,"vwap":214},"2026-04-22",39.32,{"date":1111,"open":935,"high":935,"low":1017,"close":214,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":214},"2026-04-21",-0.91,-2.24,440200,{"date":1116,"open":1117,"high":365,"low":1118,"close":992,"change":1119,"percent_change":369,"volume":1120,"transactions":9,"vwap":992},"2026-04-20",40.37,40.33,0.09,611900,{"date":1122,"open":328,"high":1123,"low":1124,"close":953,"change":572,"percent_change":1125,"volume":1126,"transactions":9,"vwap":953},"2026-04-17",41.060001,39.18,2.69,763300,{"date":1128,"open":942,"high":264,"low":1109,"close":1067,"change":72,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1067},"2026-04-16",-0.13,1225700,{"date":1132,"open":307,"high":203,"low":1133,"close":1134,"change":1135,"percent_change":712,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",38.95,39.46,-0.34,587300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":482,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-14",39.52,40.080002,39.099998,39.8,0.08,573100,{"date":1146,"open":194,"high":264,"low":1035,"close":1041,"change":637,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1041},"2026-04-13",0.94,746000,{"date":1150,"open":1151,"high":294,"low":1152,"close":206,"change":1135,"percent_change":1153,"volume":1154,"transactions":9,"vwap":206},"2026-04-10",39.54,39.2,-0.86,631300,{"date":1156,"open":1157,"high":998,"low":1157,"close":1158,"change":648,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-09",38.53,39.74,2.13,657300,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":755,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-08",40.15,38.63,38.91,3.46,763500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":930,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",37.39,37.73,37.15,37.61,0.11,640100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-06",36.88,37.63,35.8,37.5,0.47,1.27,572200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":173,"percent_change":78,"volume":1191,"transactions":9,"vwap":1190},"2026-04-02",36.36,37.07,36.19,37.029999,609700,{"date":1193,"open":1189,"high":1194,"low":1189,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",37.13,36.91,0.78,2.16,735300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1196,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-31",35.92,36.43,35.56,36.13,2.21,810400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-30",35.57,35.63,35.17,35.35,0.16,0.45,613100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",35.78,35.87,35.099998,35.19,-0.95,-2.63,554200,{"date":1226,"open":1180,"high":1227,"low":1210,"close":1228,"change":173,"percent_change":78,"volume":1229,"transactions":9,"vwap":1228},"2026-03-26",36.2,36.14,377800,{"date":1231,"open":1187,"high":1232,"low":1233,"close":1234,"change":1213,"percent_change":1214,"volume":1235,"transactions":9,"vwap":1234},"2026-03-25",36.38,35.64,36.02,441300,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-24",35.029999,36.09,35.86,0.39,1.1,502800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1011,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-23",35.7,36.3,35.27,35.47,1.9,623600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":239,"volume":1259,"transactions":9,"vwap":1257},"2026-03-20",34.82,34.89,34.34,34.81,0.14,1349600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-19",34.09,34.93,33.9,34.67,0.28,0.81,643600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":956,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",35.18,35.21,34.33,34.39,-0.9,1184500,{"date":1278,"open":1279,"high":1239,"low":1280,"close":1281,"change":117,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",35.95,35.09,35.29,-1.09,740200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":812,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",36.049999,36.23,35.65,35.68,0.06,734700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":492,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-13",36.37,36.42,35.58,35.66,-1.14,667600,{"date":1301,"open":1302,"high":1227,"low":1303,"close":1304,"change":520,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-12",35.75,35.32,36.07,-0.58,533200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":695,"percent_change":551,"volume":1313,"transactions":9,"vwap":1312},"2026-03-11",36.4,36.6,35.9,36.28,470800,{"date":1315,"open":1316,"high":1181,"low":1317,"close":1318,"change":962,"percent_change":1174,"volume":1319,"transactions":9,"vwap":1318},"2026-03-10",36.39,36.0099983,36.65,765400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":457,"percent_change":805,"volume":1326,"transactions":9,"vwap":1325},"2026-03-09",36.15,36.78,35.0099983,36.61,1118500,{"date":1328,"open":1323,"high":1329,"low":1317,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",37.080002,37.049999,-0.75,-1.98,686000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",38.09,38.44,37.36,37.8,-0.87,-2.25,860300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":330,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-04",38.4,38.92,38.18,38.67,0.65,761500,{"date":1352,"open":1353,"high":1354,"low":1194,"close":1355,"change":265,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",37.87,38.7,38.42,-1.26,1029100,{"date":1359,"open":1360,"high":1361,"low":1323,"close":1165,"change":852,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1165},"2026-03-02",36.83,39.14,3.35,1037000,{"date":1365,"open":1028,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",39.61,37.42,37.65,-2.28,-5.71,1347600,{"date":1373,"open":1073,"high":1095,"low":1374,"close":446,"change":727,"percent_change":1375,"volume":1376,"transactions":9,"vwap":446},"2026-02-26",39.22,0.86,559000,{"date":1378,"open":1142,"high":1142,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-25",39,39.59,0.6,1.54,1412100,{"date":1385,"open":1386,"high":1097,"low":1387,"close":1388,"change":483,"percent_change":1078,"volume":1389,"transactions":9,"vwap":1388},"2026-02-24",38.85,38.57,38.99,837700,{"date":1391,"open":272,"high":1392,"low":1337,"close":1346,"change":836,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1346},"2026-02-23",40.69,-3.88,835400,{"date":1396,"open":1397,"high":1398,"low":1017,"close":922,"change":78,"percent_change":1399,"volume":1400,"transactions":9,"vwap":922},"2026-02-20",40.17,40.74,0.82,448600,{"date":1402,"open":283,"high":1403,"low":1158,"close":967,"change":178,"percent_change":359,"volume":1404,"transactions":9,"vwap":967},"2026-02-19",40.28,526500,{"date":1406,"open":347,"high":1407,"low":1067,"close":295,"change":248,"percent_change":1408,"volume":1409,"transactions":9,"vwap":295},"2026-02-18",41.25,-1.13,709000,{"date":1411,"open":378,"high":1412,"low":997,"close":437,"change":503,"percent_change":1413,"volume":1414,"transactions":9,"vwap":437},"2026-02-17",41.45,-0.2,430000,{"date":1416,"open":1095,"high":365,"low":1417,"close":345,"change":647,"percent_change":112,"volume":1418,"transactions":9,"vwap":345},"2026-02-13",40.13,429300,{"date":1420,"open":923,"high":1421,"low":1422,"close":1117,"change":163,"percent_change":1068,"volume":1423,"transactions":9,"vwap":1117},"2026-02-12",41.37,39.97,811500,{"date":1425,"open":489,"high":877,"low":1426,"close":405,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":405},"2026-02-11",40.6,-0.4,-0.97,636700,{"date":1431,"open":416,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1350,"transactions":9,"vwap":1434},"2026-02-10",41.54,40.84,41.19,-0.12,-0.29,{"date":1438,"open":519,"high":1439,"low":986,"close":404,"change":265,"percent_change":249,"volume":1440,"transactions":9,"vwap":404},"2026-02-09",41.75,574400,{"date":1442,"open":499,"high":865,"low":1443,"close":1444,"change":427,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-06",41.21,41.8,1.33,688600,{"date":1448,"open":1398,"high":914,"low":1449,"close":1407,"change":657,"percent_change":755,"volume":1450,"transactions":9,"vwap":1407},"2026-02-05",40.5,1267400,{"date":1452,"open":1453,"high":368,"low":1454,"close":382,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":382},"2026-02-04",38.8,38.64,2.29,5.96,1491800,{"date":1459,"open":1460,"high":1010,"low":1181,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-03",37.89,38.43,0.61,1.61,752400,{"date":1466,"open":1467,"high":1337,"low":1468,"close":1469,"change":1174,"percent_change":930,"volume":1470,"transactions":9,"vwap":1469},"2026-02-02",37.68,37.31,37.82,784900,{"date":1472,"open":1473,"high":1474,"low":1181,"close":1475,"change":510,"percent_change":1340,"volume":1476,"transactions":9,"vwap":1475},"2026-01-30",37.88,38.27,37.71,747500,{"date":1478,"open":1479,"high":1388,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-29",38.78,37.86,38.040001,-0.31,-0.81,861400,{"date":1486,"open":1487,"high":1133,"low":1239,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-28",37.79,38.35,1.13,3.04,1083200,{"date":1493,"open":1494,"high":1495,"low":1330,"close":1496,"change":72,"percent_change":1129,"volume":1497,"transactions":9,"vwap":1496},"2026-01-27",37.37,37.57,37.22,540600,{"date":1499,"open":1500,"high":1501,"low":1325,"close":1502,"change":811,"percent_change":482,"volume":1503,"transactions":9,"vwap":1502},"2026-01-26",37.29,37.55,37.27,521600,{"date":1505,"open":1506,"high":1474,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-23",38.14,37,37.26,-1.23,-3.2,596800,{"date":1513,"open":1514,"high":1453,"low":1515,"close":1516,"change":1060,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-22",38.23,37.92,38.49,1.37,573600,{"date":1520,"open":1521,"high":1522,"low":1247,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-21",36.59,38.060001,37.97,1.59,4.37,922900,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1232,"change":1413,"percent_change":747,"volume":1531,"transactions":9,"vwap":1232},"2026-01-20",35.99,36.67,486200,{"date":1533,"open":1534,"high":1330,"low":1535,"close":1536,"change":510,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-16",36.87,35.14,36.58,-0.89,657600,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1195,"change":474,"percent_change":1382,"volume":1543,"transactions":9,"vwap":1195},"2026-01-15",36.27,37.24,420500,{"date":1545,"open":1546,"high":1232,"low":1547,"close":1548,"change":866,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-14",35.4,35.15,36.35,2.86,616400,{"date":1552,"open":1201,"high":1201,"low":1553,"close":1553,"change":492,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-13",35.34,-1.15,877800,{"date":1557,"open":1239,"high":1558,"low":1559,"close":1302,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1302},"2026-01-12",36.31,35.61,-0.78,-2.14,430800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":962,"percent_change":1174,"volume":1569,"transactions":9,"vwap":1568},"2026-01-09",36.56,36.64,36.040001,36.53,764500,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-08",35.39,36.97,36.49,0.97,2.73,789700,{"date":1579,"open":1312,"high":1312,"low":1303,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-07",35.52,-0.62,-1.72,898800,{"date":1585,"open":1218,"high":1558,"low":1246,"close":1228,"change":777,"percent_change":777,"volume":1586,"transactions":9,"vwap":1228},"2026-01-06",540400,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1228,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1228},"2026-01-05",35.2,36.47,0.77,2.18,620700,{"date":1595,"open":1535,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-02",35.54,34.72,35.37,0.15,0.43,579600,{"date":1603,"open":1604,"high":1297,"low":1605,"close":1606,"change":320,"percent_change":219,"volume":1607,"transactions":9,"vwap":1606},"2025-12-31",35.59,35.11,35.22,381700,{"date":1609,"open":1311,"high":1311,"low":1610,"close":1249,"change":1427,"percent_change":666,"volume":1611,"transactions":9,"vwap":1249},"2025-12-30",35.44,310100,{"date":1613,"open":1614,"high":1541,"low":1615,"close":1219,"change":1436,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1219},"2025-12-29",36.21,35.83,-0.8,331300,{"date":1619,"open":1620,"high":1621,"low":1279,"close":1622,"change":969,"percent_change":320,"volume":1623,"transactions":9,"vwap":1622},"2025-12-26",36.32,36.33,36.16,316100,{"date":1625,"open":1626,"high":1312,"low":1627,"close":1628,"change":1599,"percent_change":581,"volume":1629,"transactions":9,"vwap":1628},"2025-12-24",36.060001,35.96,36.25,170400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":493,"volume":1636,"transactions":9,"vwap":1634},"2025-12-23",36.48,36.57,36.099998,-0.36,346500,{"date":1638,"open":1639,"high":1640,"low":1309,"close":1641,"change":1642,"percent_change":1222,"volume":1643,"transactions":9,"vwap":1641},"2025-12-22",36.75,37.11,36.46,-0.35,509700,{"date":1645,"open":1646,"high":1508,"low":1647,"close":1648,"change":1436,"percent_change":1560,"volume":1649,"transactions":9,"vwap":1648},"2025-12-19",36.98,36.45,36.81,1075000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":970,"percent_change":407,"volume":1656,"transactions":9,"vwap":1655},"2025-12-18",37.34,37.56,37.02,37.099998,730400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":156,"volume":1664,"transactions":9,"vwap":1662},"2025-12-17",37.040001,37.76,36.99,37.32,0.27,767600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1330,"change":694,"percent_change":348,"volume":1670,"transactions":9,"vwap":1330},"2025-12-16",37.38,37.47,36.84,501900,{"date":1672,"open":1338,"high":1495,"low":1190,"close":1673,"change":1119,"percent_change":379,"volume":1674,"transactions":9,"vwap":1673},"2025-12-15",37.21,493800,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":483,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-12",37.35,36.82,37.12,0.19,520500,{"date":1683,"open":1195,"high":1684,"low":1669,"close":1330,"change":1258,"percent_change":763,"volume":1685,"transactions":9,"vwap":1330},"2025-12-11",37.43,549800,{"date":1687,"open":1688,"high":1542,"low":1688,"close":1195,"change":17,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1195},"2025-12-10",35.97,2.67,912300,{"date":1692,"open":1693,"high":1669,"low":1694,"close":1279,"change":218,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1279},"2025-12-09",36.12,35.82,-0.77,730300,{"date":1698,"open":1309,"high":1566,"low":1693,"close":1287,"change":503,"percent_change":970,"volume":1699,"transactions":9,"vwap":1287},"2025-12-08",515900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1558,"change":1213,"percent_change":910,"volume":1705,"transactions":9,"vwap":1558},"2025-12-05",35.91,36.5,35.77,451700,{"date":1707,"open":1567,"high":1708,"low":1288,"close":1322,"change":330,"percent_change":1055,"volume":1709,"transactions":9,"vwap":1322},"2025-12-04",36.24,430700,{"date":1711,"open":1233,"high":1693,"low":1296,"close":1311,"change":727,"percent_change":17,"volume":1712,"transactions":9,"vwap":1311},"2025-12-03",696100,{"date":1714,"open":1715,"high":1715,"low":1580,"close":1203,"change":117,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1203},"2025-12-02",36.18,-1.08,395000,{"date":1719,"open":1720,"high":1286,"low":1720,"close":1279,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1279},"2025-12-01",35.16,0.51,1.44,496800,{"date":1725,"open":1726,"high":1727,"low":1248,"close":1610,"change":675,"percent_change":117,"volume":1728,"transactions":9,"vwap":1610},"2025-11-28",35.53,35.72,360300,{"date":1730,"open":1731,"high":1626,"low":1732,"close":1296,"change":319,"percent_change":218,"volume":1733,"transactions":9,"vwap":1296},"2025-11-26",35.51,35.45,931000,{"date":1735,"open":1324,"high":1234,"low":1324,"close":1289,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1289},"2025-11-25",0.87,2.5,541500,{"date":1740,"open":1597,"high":1324,"low":1741,"close":1257,"change":770,"percent_change":1258,"volume":1742,"transactions":9,"vwap":1257},"2025-11-24",34.43,308000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-21",33.85,35.23,33.81,34.76,1.17,3.48,465900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":359,"percent_change":520,"volume":1758,"transactions":9,"vwap":1757},"2025-11-20",33.99,34.54,33.42,33.59,436000,{"date":1760,"open":1761,"high":1747,"low":1762,"close":1763,"change":1078,"percent_change":370,"volume":1764,"transactions":9,"vwap":1763},"2025-11-19",33.5,33.32,33.66,402000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1143,"percent_change":379,"volume":1771,"transactions":9,"vwap":1770},"2025-11-18",33.36,33.79,33.16,33.48,534500,{"date":1773,"open":1748,"high":1748,"low":1774,"close":1775,"change":1509,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",33.31,33.4,-3.55,655600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1435,"percent_change":1642,"volume":1784,"transactions":9,"vwap":1783},"2025-11-14",34.48,34.74,34.14,34.63,358600,{"date":1786,"open":1748,"high":1605,"low":1787,"close":1788,"change":207,"percent_change":879,"volume":1789,"transactions":9,"vwap":1788},"2025-11-13",34.49,34.75,400900,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":417,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-12",34.73,35.48,34.99,0.57,707400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1599,"percent_change":1600,"volume":1803,"transactions":9,"vwap":1802},"2025-11-11",34.64,35.02,34.45,34.79,276300,{"date":1805,"open":1788,"high":1220,"low":1806,"close":1799,"change":777,"percent_change":777,"volume":1807,"transactions":9,"vwap":1799},"2025-11-10",34.46,440100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1799,"change":1795,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1799},"2025-11-07",34.040001,34.68,33.77,1.67,407000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1817,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1817},"2025-11-06",34.07,34.37,33.98,-0.23,-0.67,434200,{"date":1824,"open":1825,"high":1811,"low":1826,"close":1827,"change":571,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-05",33.83,33.75,34.3,1.36,429900,{"date":1831,"open":1774,"high":1810,"low":1832,"close":1833,"change":330,"percent_change":903,"volume":1834,"transactions":9,"vwap":1833},"2025-11-04",33.049999,33.84,632100,{"date":1836,"open":1837,"high":1757,"low":31,"close":1757,"change":1838,"percent_change":1435,"volume":1839,"transactions":9,"vwap":1757},"2025-11-03",33.38,-0.04,553600,{"date":1841,"open":1842,"high":1782,"low":1843,"close":1844,"change":265,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-31",33.78,33.44,33.63,-1.44,643500,{"date":1848,"open":1849,"high":1324,"low":1850,"close":1851,"change":910,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-30",33.97,33.68,34.12,1.31,727800,{"date":1855,"open":1856,"high":1857,"low":1761,"close":1850,"change":168,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1850},"2025-10-29",34.47,35.69,-3.83,1489900,{"date":1861,"open":1255,"high":1862,"low":1780,"close":1800,"change":962,"percent_change":1174,"volume":1863,"transactions":9,"vwap":1800},"2025-10-28",35.07,842400,{"date":1865,"open":1606,"high":1606,"low":1597,"close":1866,"change":57,"percent_change":930,"volume":1867,"transactions":9,"vwap":1866},"2025-10-27",34.98,438600,{"date":1869,"open":1870,"high":1248,"low":1597,"close":1871,"change":727,"percent_change":582,"volume":1872,"transactions":9,"vwap":1871},"2025-10-24",34.94,34.88,673100,{"date":1874,"open":1799,"high":1875,"low":1876,"close":1755,"change":970,"percent_change":1098,"volume":1877,"transactions":9,"vwap":1755},"2025-10-23",34.95,34.23,519700,{"date":1879,"open":1880,"high":1221,"low":1881,"close":1748,"change":339,"percent_change":297,"volume":1882,"transactions":9,"vwap":1748},"2025-10-22",34.87,34.61,383300,{"date":1884,"open":1885,"high":1547,"low":1886,"close":1887,"change":969,"percent_change":561,"volume":1888,"transactions":9,"vwap":1887},"2025-10-21",34.83,34.52,34.78,345100,{"date":1890,"open":1827,"high":1891,"low":1892,"close":1880,"change":1591,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1880},"2025-10-20",35.080002,34.28,2.26,390400,{"date":1896,"open":1817,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1738,"transactions":9,"vwap":1899},"2025-10-17",34.32,33.55,34.099998,0.48,1.43,{"date":1903,"open":1209,"high":1627,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-16",33.23,33.62,-2.45,-6.79,649200,{"date":1910,"open":1911,"high":1911,"low":1246,"close":1304,"change":541,"percent_change":50,"volume":1912,"transactions":9,"vwap":1304},"2025-10-15",36.77,475800,{"date":1914,"open":1221,"high":1178,"low":1221,"close":1536,"change":873,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1536},"2025-10-14",3.36,672700,{"date":1918,"open":1271,"high":1732,"low":1748,"close":1572,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1572},"2025-10-13",0.67,1.93,501700,{"date":1923,"open":1558,"high":1924,"low":1925,"close":1597,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1597},"2025-10-10",36.66,34.62,-1.53,-4.22,587700,{"date":1930,"open":1931,"high":1536,"low":1932,"close":1628,"change":1482,"percent_change":712,"volume":1933,"transactions":9,"vwap":1628},"2025-10-09",36.44,35.98,341300,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1565,"change":1135,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1565},"2025-10-08",37.14,36.54,-0.92,290300,{"date":1941,"open":1468,"high":1475,"low":1678,"close":1942,"change":492,"percent_change":738,"volume":1943,"transactions":9,"vwap":1942},"2025-10-07",36.9,418100,{"date":1945,"open":1329,"high":1660,"low":1946,"close":1468,"change":418,"percent_change":1445,"volume":1947,"transactions":9,"vwap":1468},"2025-10-06",36.68,501600,{"date":1949,"open":1565,"high":1508,"low":1565,"close":1678,"change":763,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1678},"2025-10-03",1.04,550200,{"date":1953,"open":1954,"high":1566,"low":1228,"close":1931,"change":811,"percent_change":482,"volume":1531,"transactions":9,"vwap":1931},"2025-10-02",36.26,{"date":1956,"open":1590,"high":1957,"low":1317,"close":1202,"change":248,"percent_change":65,"volume":1958,"transactions":9,"vwap":1202},"2025-10-01",36.74,439200,{"date":1960,"open":1961,"high":1936,"low":1541,"close":1962,"change":811,"percent_change":482,"volume":1963,"transactions":9,"vwap":1962},"2025-09-30",36.92,36.89,442700,{"date":1965,"open":1684,"high":1179,"low":1924,"close":1178,"change":541,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1178},"2025-09-29",-1.36,466200,{"date":1969,"open":1667,"high":1970,"low":1573,"close":1170,"change":1680,"percent_change":1721,"volume":1971,"transactions":9,"vwap":1170},"2025-09-26",37.6,453700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1974,"change":1599,"percent_change":239,"volume":1977,"transactions":9,"vwap":1974},"2025-09-25",37.2,37.4,36.85,494000,{"date":1979,"open":1338,"high":1475,"low":1669,"close":1330,"change":1635,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1330},"2025-09-24",-0.96,395700,{"date":1983,"open":1173,"high":1984,"low":1652,"close":1985,"change":1435,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-23",38.2,37.41,-0.32,558100,{"date":1989,"open":1990,"high":1991,"low":1367,"close":1992,"change":1560,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-22",38.11,38.13,37.53,-2.04,419500,{"date":1996,"open":1997,"high":1997,"low":1506,"close":1998,"change":265,"percent_change":1356,"volume":1999,"transactions":9,"vwap":1998},"2025-09-19",38.84,38.31,1160400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1453,"change":572,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1453},"2025-09-18",38.02,38.9,37.84,2.81,474600,{"date":2008,"open":1171,"high":2009,"low":1970,"close":2010,"change":379,"percent_change":228,"volume":2011,"transactions":9,"vwap":2010},"2025-09-17",38.72,37.74,486700,{"date":2013,"open":2014,"high":2002,"low":1655,"close":1181,"change":1483,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1181},"2025-09-16",38,-2.11,372900,{"date":2018,"open":1997,"high":1029,"low":2019,"close":1998,"change":492,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1998},"2025-09-15",38.16,-1.06,583000,{"date":2023,"open":2002,"high":1141,"low":2004,"close":2009,"change":1721,"percent_change":1445,"volume":2024,"transactions":9,"vwap":2009},"2025-09-12",854100,{"date":2026,"open":2027,"high":2028,"low":1500,"close":2029,"change":348,"percent_change":1051,"volume":2030,"transactions":9,"vwap":2029},"2025-09-11",38.61,38.77,38.21,1400700,{"date":2032,"open":1454,"high":257,"low":2033,"close":1454,"change":297,"percent_change":694,"volume":2034,"transactions":9,"vwap":1454},"2025-09-10",38.55,551400,{"date":2036,"open":1124,"high":206,"low":2037,"close":1354,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1354},"2025-09-09",38.56,-0.64,-1.63,418700,{"date":2042,"open":1040,"high":1016,"low":2043,"close":246,"change":675,"percent_change":1642,"volume":2044,"transactions":9,"vwap":246},"2025-09-08",38.75,347800,{"date":2046,"open":227,"high":2047,"low":455,"close":1040,"change":1436,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1040},"2025-09-05",40.4,-0.73,598300,{"date":2051,"open":947,"high":203,"low":194,"close":1041,"change":1055,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1041},"2025-09-04",1.79,338500,{"date":2055,"open":2056,"high":2057,"low":23,"close":1029,"change":727,"percent_change":288,"volume":2058,"transactions":9,"vwap":1029},"2025-09-03",38.69,39.12,348000,{"date":2060,"open":235,"high":1346,"low":2061,"close":2062,"change":1427,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-02",38.29,38.73,-1.02,304100,{"date":2066,"open":1097,"high":1016,"low":1379,"close":257,"change":2067,"percent_change":218,"volume":2068,"transactions":9,"vwap":257},"2025-08-29",-0.11,388600,{"date":2070,"open":307,"high":307,"low":2057,"close":1066,"change":1820,"percent_change":1305,"volume":2071,"transactions":9,"vwap":1066},"2025-08-28",513000,{"date":2073,"open":2074,"high":2075,"low":2074,"close":1104,"change":1266,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1104},"2025-08-27",38.87,39.66,0.71,423100,{"date":2079,"open":2080,"high":942,"low":1997,"close":2081,"change":417,"percent_change":1721,"volume":2082,"transactions":9,"vwap":2081},"2025-08-26",38.93,39.19,608000,{"date":2084,"open":455,"high":20,"low":24,"close":1388,"change":1482,"percent_change":511,"volume":2085,"transactions":9,"vwap":1388},"2025-08-25",436100,{"date":2087,"open":1502,"high":1067,"low":2088,"close":236,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":236},"2025-08-22",37.23,2.23,6.02,795000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1188,"change":541,"percent_change":1966,"volume":1728,"transactions":9,"vwap":1188},"2025-08-21",37.28,37.64,36.96,{"date":2098,"open":2099,"high":1660,"low":2100,"close":2101,"change":1119,"percent_change":379,"volume":2102,"transactions":9,"vwap":2101},"2025-08-20",37.59,37.3,37.58,477200,{"date":2104,"open":1975,"high":2105,"low":1508,"close":2106,"change":57,"percent_change":1663,"volume":2107,"transactions":9,"vwap":2106},"2025-08-19",37.9,37.49,342200,{"date":2109,"open":1684,"high":2110,"low":2088,"close":1170,"change":456,"percent_change":737,"volume":2111,"transactions":9,"vwap":1170},"2025-08-18",37.7,426800,{"date":2113,"open":2114,"high":2115,"low":1668,"close":1495,"change":747,"percent_change":1845,"volume":1154,"transactions":9,"vwap":1495},"2025-08-15",38.17,38.19,{"date":2117,"open":1181,"high":2114,"low":2118,"close":2119,"change":503,"percent_change":520,"volume":2120,"transactions":9,"vwap":2119},"2025-08-14",37.25,38.12,640200,{"date":2122,"open":1170,"high":2123,"low":2118,"close":1984,"change":1242,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1984},"2025-08-13",38.22,2.96,565100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1655,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1655},"2025-08-12",36,37.17,35.93,1.4,3.92,468900,{"date":2135,"open":1289,"high":1688,"low":1572,"close":1246,"change":339,"percent_change":297,"volume":2136,"transactions":9,"vwap":1246},"2025-08-11",567300,{"date":2138,"open":1317,"high":1317,"low":2139,"close":1727,"change":57,"percent_change":1266,"volume":2140,"transactions":9,"vwap":1727},"2025-08-08",35.6,371000,{"date":2142,"open":1318,"high":1318,"low":1731,"close":2143,"change":879,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-07",35.62,-1.9,392300,{"date":2147,"open":1621,"high":1325,"low":1567,"close":1558,"change":359,"percent_change":151,"volume":2148,"transactions":9,"vwap":1558},"2025-08-06",529800,{"date":2150,"open":1627,"high":2151,"low":1546,"close":1232,"change":1241,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1232},"2025-08-05",36.41,1.08,646900,{"date":2155,"open":1296,"high":1529,"low":2156,"close":1529,"change":1182,"percent_change":1061,"volume":2157,"transactions":9,"vwap":1529},"2025-08-04",35.36,715500,{"date":2159,"open":1702,"high":2160,"low":2161,"close":1580,"change":666,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1580},"2025-08-01",36.080002,35.12,-3.06,1110500,{"date":2165,"open":1957,"high":2118,"low":2166,"close":1566,"change":609,"percent_change":1926,"volume":2167,"transactions":9,"vwap":1566},"2025-07-31",36.51,741600,{"date":2169,"open":1494,"high":1501,"low":1678,"close":1673,"change":178,"percent_change":503,"volume":2170,"transactions":9,"vwap":1673},"2025-07-30",709500,{"date":2172,"open":1515,"high":1515,"low":2173,"close":1542,"change":207,"percent_change":2038,"volume":1440,"transactions":9,"vwap":1542},"2025-07-29",37.0099983,{"date":2175,"open":1646,"high":1992,"low":2176,"close":2177,"change":2076,"percent_change":1920,"volume":2178,"transactions":9,"vwap":2177},"2025-07-28",36.73,37.48,566700,{"date":2180,"open":1316,"high":1911,"low":2181,"close":1911,"change":637,"percent_change":982,"volume":2182,"transactions":9,"vwap":1911},"2025-07-25",35.79,622500,{"date":2184,"open":1530,"high":2185,"low":1954,"close":1309,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1309},"2025-07-24",36.8,-0.6,-1.62,671100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1507,"change":1068,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1507},"2025-07-23",37.46,37.83,36.71,-2.71,970300,{"date":2197,"open":2061,"high":23,"low":2014,"close":2198,"change":348,"percent_change":666,"volume":2199,"transactions":9,"vwap":2198},"2025-07-22",38.029999,626600,{"date":2201,"open":1379,"high":1067,"low":1345,"close":2202,"change":1135,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-21",38.46,-0.88,507700,{"date":2206,"open":1109,"high":1004,"low":1354,"close":1453,"change":2207,"percent_change":879,"volume":2208,"transactions":9,"vwap":1453},"2025-07-18",-0.27,590900,{"date":2210,"open":2211,"high":205,"low":2212,"close":1029,"change":1267,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1029},"2025-07-17",38.36,38.33,2.12,671200,{"date":2216,"open":2217,"high":2218,"low":1502,"close":2219,"change":1721,"percent_change":428,"volume":2220,"transactions":9,"vwap":2219},"2025-07-16",38.0099983,38.3,38.26,462000,{"date":2222,"open":455,"high":2223,"low":1171,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-15",39.25,37.75,-1.48,-3.77,613200,{"date":2229,"open":1337,"high":941,"low":1337,"close":2230,"change":2076,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-14",39.23,1.84,546300,{"date":2234,"open":2235,"high":1164,"low":2236,"close":2237,"change":970,"percent_change":609,"volume":2238,"transactions":9,"vwap":2237},"2025-07-11",38.5,38.15,38.52,576600,{"date":2240,"open":2198,"high":1165,"low":2198,"close":2241,"change":370,"percent_change":1022,"volume":2242,"transactions":9,"vwap":2241},"2025-07-10",38.74,574700,{"date":2244,"open":1984,"high":1474,"low":1353,"close":1984,"change":78,"percent_change":1736,"volume":2245,"transactions":9,"vwap":1984},"2025-07-09",435900,{"date":2247,"open":2191,"high":1474,"low":2248,"close":1353,"change":1214,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1353},"2025-07-08",37.44,1.2,427800,{"date":2252,"open":2253,"high":1516,"low":1667,"close":1367,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1367},"2025-07-07",38.049999,-0.72,-1.89,496500,{"date":2258,"open":2014,"high":2259,"low":1480,"close":1506,"change":1266,"percent_change":903,"volume":2260,"transactions":9,"vwap":1506},"2025-07-03",38.48,322000,{"date":2262,"open":2100,"high":2105,"low":1190,"close":1480,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1480},"2025-07-02",0.68,1.83,525600,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1750,"volume":2272,"transactions":9,"vwap":2270},"2025-07-01",35.67,37.51,37.18,1.25,741400,{"date":2274,"open":2275,"high":1574,"low":2276,"close":2130,"change":1435,"percent_change":510,"volume":2277,"transactions":9,"vwap":2130},"2025-06-30",36.34,35.85,667700,{"date":2279,"open":2166,"high":1633,"low":1240,"close":1286,"change":510,"percent_change":1112,"volume":2280,"transactions":9,"vwap":1286},"2025-06-27",728600,{"date":2282,"open":1857,"high":1309,"low":1233,"close":1232,"change":1196,"percent_change":79,"volume":2283,"transactions":9,"vwap":1232},"2025-06-26",502900,{"date":2285,"open":2276,"high":1627,"low":1296,"close":2139,"change":2207,"percent_change":1331,"volume":2286,"transactions":9,"vwap":2139},"2025-06-25",511100,{"date":2288,"open":1180,"high":1548,"low":2181,"close":1219,"change":239,"percent_change":1489,"volume":2289,"transactions":9,"vwap":1219},"2025-06-24",462900,{"date":2291,"open":2292,"high":2293,"low":1741,"close":1249,"change":582,"percent_change":936,"volume":2294,"transactions":9,"vwap":1249},"2025-06-23",34.44,35.5,605100,{"date":2296,"open":2297,"high":2298,"low":1787,"close":1787,"change":72,"percent_change":675,"volume":2299,"transactions":9,"vwap":1787},"2025-06-20",34.7,34.91,1138700,{"date":2301,"open":2302,"high":2303,"low":2302,"close":1755,"change":473,"percent_change":1919,"volume":2304,"transactions":9,"vwap":1755},"2025-06-18",34.22,34.85,454500,{"date":2306,"open":1801,"high":2307,"low":1892,"close":2308,"change":2309,"percent_change":1340,"volume":2310,"transactions":9,"vwap":2308},"2025-06-17",34.8,34.31,-0.3,378700,{"date":2312,"open":1720,"high":1221,"low":2313,"close":1881,"change":2207,"percent_change":1695,"volume":2314,"transactions":9,"vwap":1881},"2025-06-16",34.57,516400,{"date":2316,"open":1281,"high":2317,"low":2307,"close":1871,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1871},"2025-06-13",35.41,-0.94,-2.62,450500,{"date":2322,"open":2130,"high":1312,"low":2293,"close":1694,"change":1135,"percent_change":2318,"volume":2323,"transactions":9,"vwap":1694},"2025-06-12",455800,{"date":2325,"open":1924,"high":2326,"low":1279,"close":1622,"change":1635,"percent_change":493,"volume":2327,"transactions":9,"vwap":1622},"2025-06-11",36.69,442400,{"date":2329,"open":2160,"high":2330,"low":2331,"close":2332,"change":1900,"percent_change":1445,"volume":2333,"transactions":9,"vwap":2332},"2025-06-10",36.62,36.029999,36.52,673800,{"date":2335,"open":1529,"high":1641,"low":1702,"close":1567,"change":276,"percent_change":638,"volume":2336,"transactions":9,"vwap":1567},"2025-06-09",616700,{"date":2338,"open":2339,"high":2340,"low":1220,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-06",35.42,35.76,35.74,1.09,3.15,594600,{"date":2346,"open":2307,"high":2298,"low":1801,"close":2347,"change":694,"percent_change":248,"volume":2348,"transactions":9,"vwap":2347},"2025-06-05",34.65,384100,{"date":2350,"open":1272,"high":1249,"low":2307,"close":1257,"change":43,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1257},"2025-06-04",-1.33,489800,{"date":2354,"open":2347,"high":1610,"low":1787,"close":2355,"change":474,"percent_change":1463,"volume":2356,"transactions":9,"vwap":2355},"2025-06-03",35.28,434500,{"date":2358,"open":1255,"high":2359,"low":2360,"close":1597,"change":510,"percent_change":2318,"volume":2361,"transactions":9,"vwap":1597},"2025-06-02",34.9,34.2,485000,{"date":2363,"open":1598,"high":2364,"low":1875,"close":2365,"change":248,"percent_change":71,"volume":2366,"transactions":9,"vwap":2365},"2025-05-30",35.43,35.049999,530900,{"date":2368,"open":2364,"high":1203,"low":1891,"close":1731,"change":473,"percent_change":1349,"volume":2369,"transactions":9,"vwap":1731},"2025-05-29",464300,{"date":2371,"open":1857,"high":2331,"low":2372,"close":2355,"change":737,"percent_change":168,"volume":2373,"transactions":9,"vwap":2355},"2025-05-28",35.26,766200,{"date":2375,"open":1720,"high":2276,"low":2347,"close":2340,"change":1489,"percent_change":2376,"volume":764,"transactions":9,"vwap":2340},"2025-05-27",3.26,{"date":2378,"open":2379,"high":2380,"low":2379,"close":1783,"change":359,"percent_change":1413,"volume":2381,"transactions":9,"vwap":1783},"2025-05-23",33.73,34.77,597000,{"date":2383,"open":1787,"high":2384,"low":1892,"close":2297,"change":178,"percent_change":969,"volume":2385,"transactions":9,"vwap":2297},"2025-05-22",35.040001,599800,{"date":2387,"open":2355,"high":1596,"low":2388,"close":1792,"change":2203,"percent_change":943,"volume":2389,"transactions":9,"vwap":1792},"2025-05-21",34.55,547400,{"date":2391,"open":1180,"high":2130,"low":1596,"close":1559,"change":218,"percent_change":1560,"volume":2392,"transactions":9,"vwap":1559},"2025-05-20",482800,{"date":2394,"open":1610,"high":1702,"low":2372,"close":2395,"change":482,"percent_change":1143,"volume":2396,"transactions":9,"vwap":2395},"2025-05-19",35.89,475400,{"date":2398,"open":2139,"high":1529,"low":2156,"close":1240,"change":379,"percent_change":1919,"volume":2369,"transactions":9,"vwap":1240},"2025-05-16",{"date":2400,"open":1289,"high":1627,"low":1732,"close":2143,"change":151,"percent_change":1030,"volume":2401,"transactions":9,"vwap":2143},"2025-05-15",496700,{"date":2403,"open":1296,"high":1529,"low":2339,"close":2404,"change":503,"percent_change":970,"volume":2405,"transactions":9,"vwap":2404},"2025-05-14",35.81,664900,{"date":2407,"open":2268,"high":1932,"low":1726,"close":2395,"change":763,"percent_change":703,"volume":2408,"transactions":9,"vwap":2395},"2025-05-13",765700,{"date":2410,"open":1296,"high":1634,"low":1272,"close":1731,"change":1463,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1731},"2025-05-12",4.75,718800,{"date":2414,"open":1899,"high":2415,"low":2416,"close":1264,"change":319,"percent_change":1436,"volume":2417,"transactions":9,"vwap":1264},"2025-05-09",34.21,33.65,349300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":703,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-08",33.3,34.13,33.24,34,3.25,524500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":298,"percent_change":1050,"volume":2432,"transactions":9,"vwap":2431},"2025-05-07",33.39,33.6,32.74,32.93,530000,{"date":2434,"open":2435,"high":1762,"low":2436,"close":2437,"change":207,"percent_change":2254,"volume":2438,"transactions":9,"vwap":2437},"2025-05-06",32.85,32.63,33.080002,575200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":1762,"change":320,"percent_change":101,"volume":2444,"transactions":9,"vwap":1762},"2025-05-05",33.07,33.94,33.0099983,851000,{"date":2446,"open":2447,"high":1844,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-02",32.76,32.41,33.57,1.23,3.8,777100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1663,"percent_change":638,"volume":2459,"transactions":9,"vwap":2458},"2025-05-01",32.049999,32.61,31.81,32.34,478500,{"date":2461,"open":2462,"high":2463,"low":184,"close":2464,"change":2309,"percent_change":397,"volume":2465,"transactions":9,"vwap":2464},"2025-04-30",31.67,32.25,32.07,809700,{"date":2467,"open":2463,"high":2468,"low":2469,"close":2470,"change":1119,"percent_change":1266,"volume":2471,"transactions":9,"vwap":2470},"2025-04-29",32.52,31.71,32.37,726400,{"date":188,"open":2473,"high":2474,"low":2475,"close":2476,"change":78,"percent_change":240,"volume":2477,"transactions":9,"vwap":2476},31.95,32.31,31.65,32.28,686900]