[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCSC":3,"homepage-market-summary":31,"stock-historical-SCSC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCSC","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},"Scansource Inc","Nasdaq",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","ScanSource Inc is a technology distributor uniquely positioned to address complex, converging technologies and to accelerate growth for channel sales partners across hardware, SaaS, connectivity, and cloud. The Company provides technology solutions and services from suppliers of mobility and barcode, POS, payment terminals, physical security, networking, communications, connectivity, and cloud services to channel sales partners located mainly in the United States and Brazil. It has two reportable segments based on the sales model: Specialty Technology Solutions, which generates maximum revenue and includes hardware, SaaS, and subscription services through a wholesale\u002Fresale sales model, and Intelisys & Advisory. Geographically, it derives the majority of its revenue from the United States.","2,100","Greenville, SC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},59.16,59.72,60.33,58.735,59.68,-0.52,-0.87,333926.44761,7978,59.3002,66.78,33.76,224031.34908643825,76.9,8193,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},32.44,228302,83330268.620696,80.04,"2025-04-28",[186,187,197,208,219,230,240,251,261,270,281,291,302,313,324,334,344,355,366,375,385,396,407,415,424,433,442,452,462,472,483,493,504,515,525,535,545,555,566,576,587,598,609,619,629,639,649,657,668,678,688,697,706,717,727,738,748,757,768,776,783,790,798,806,813,821,828,835,844,851,857,865,872,879,887,895,903,912,920,928,936,945,953,960,968,976,984,992,1001,1009,1016,1023,1032,1039,1045,1052,1060,1069,1077,1084,1090,1099,1107,1114,1123,1132,1140,1148,1156,1163,1171,1178,1185,1192,1200,1208,1216,1222,1229,1238,1247,1256,1264,1272,1280,1288,1296,1303,1309,1315,1322,1330,1337,1345,1352,1358,1364,1371,1378,1386,1395,1403,1412,1416,1422,1428,1434,1440,1445,1452,1458,1465,1470,1477,1484,1491,1499,1506,1510,1518,1525,1531,1535,1542,1548,1553,1560,1565,1572,1578,1586,1593,1602,1610,1617,1625,1633,1639,1646,1652,1657,1664,1670,1677,1682,1689,1695,1701,1707,1713,1719,1726,1732,1738,1745,1752,1757,1763,1769,1777,1783,1790,1797,1805,1811,1817,1825,1832,1838,1842,1847,1853,1858,1864,1871,1876,1881,1887,1893,1897,1905,1911,1916,1921,1928,1933,1938,1943,1948,1952,1958,1963,1967,1972,1978,1985,1991,1996,2002,2007,2011,2016,2021,2026,2032,2039,2045,2052,2056,2062,2069,2074,2078,2084,2091,2096,2103,2109,2115,2121,2128,2135,2142,2148,2156,2163,2169,2175,2180,2185,2191,2199,2206,2212,2217,2224,2230,2238,2244,2251,2256,2262,2265,2272,2277,2283,2287,2291,2297,2303,2309,2316,2321,2326,2330,2335,2344,2351,2357,2364,2371,2377,2380,2383,2386,2393,2398,2402,2407,2411,2417,2421,2425,2430,2433,2439,2443,2450,2454,2459,2463,2469,2474,2478,2482,2485,2490,2495,2499,2502,2506,2512,2518,2521,2525,2530,2532,2536,2541,2544,2549,2554,2559,2564,2567,2571,2578,2583,2587,2592,2595,2600,2605,2609,2614,2619,2624,2631,2634,2643,2651,2657,2664,2671,2679],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",60.38,60.89,59.55,-1.26,-2.07,228694.676963,5992,59.9516,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",61.1,61.29,60.41,60.94,-0.07,-0.11,205429.336044,5530,60.9358,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",61.89,63.1698,60.68,61.01,-0.72,-1.17,269879.660739,6386,61.1649,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",62.74,63.37,61.36,61.73,-0.49,-0.79,278292.395263,7634,61.9717,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",58.71,62.34,62.22,3.49,5.94,660947.281152,7600,61.8334,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",57.86,58.82,57.57,58.73,0.88,1.52,305592.752625,5814,58.5038,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":169,"volume":258,"transactions":259,"vwap":260},"2026-09-29",57.77,58.13,57.095,57.85,0.07,198651.874785,5730,57.7374,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":21,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",58,57.0603,57.78,-0.89,122674.716192,4943,57.69,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",58.55,59.28,58.24,58.3,0.23,0.4,188892.738951,5249,58.6813,{"date":282,"open":263,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",58.345,56.33,58.07,-0.415,-0.71,213833.896006,6102,57.7726,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",57.56,59.15,57.14,58.485,0.735,1.27,181100.439081,5739,58.4658,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",57.76,58.81,57.41,57.75,0.46,0.8,186625.846044,6695,58.0038,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",57.65,57.755,56.7,57.29,0.41,0.72,238748.049817,6573,57.2468,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":164,"volume":331,"transactions":332,"vwap":333},"2026-09-18",57.83,58.15,56.37,56.88,-0.77,632186.99514,6651,56.9193,{"date":335,"open":336,"high":337,"low":338,"close":315,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",57.38,57.82,57.075,0.93,1.64,203772.960652,6441,57.5876,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",57.49,58.14,56.04,56.72,-0.91,-1.58,307484.339225,8034,56.853,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",57.7,58.77,57.2,57.63,-0.96,-1.64,190490.553262,6023,57.7723,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":277,"percent_change":142,"volume":372,"transactions":373,"vwap":374},"2026-09-14",57.89,58.795,57.25,58.59,208545.557438,6199,58.4376,{"date":376,"open":377,"high":371,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",56.16,55.78,58.19,2.66,4.79,271693.696357,7838,58.0141,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",56.91,57.575,55,55.53,-1.43,-2.51,327388.173314,8565,55.752,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",57.53,57.92,56.84,56.96,-0.73,-1.27,276362.725112,7552,57.1677,{"date":408,"open":409,"high":409,"low":410,"close":269,"change":226,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",58.48,57.32,-1.35,389020.508185,9222,57.8005,{"date":416,"open":417,"high":418,"low":387,"close":409,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",57.28,58.6,0.62,1.07,283373.557845,6991,58.1849,{"date":425,"open":426,"high":263,"low":427,"close":242,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",56.64,56.11,1.22,2.15,236580.387939,6563,57.4736,{"date":434,"open":435,"high":436,"low":437,"close":426,"change":277,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",56.24,57.21,55.52,0.71,268607.753159,6951,56.7436,{"date":443,"open":444,"high":445,"low":446,"close":435,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",56.56,57.31,55.785,-0.85,-1.49,198323.624648,6404,56.2402,{"date":453,"open":454,"high":360,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",56.42,55.59,57.09,0.54,0.95,315193.69105,6519,56.7989,{"date":463,"open":327,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",59.31,56.32,56.55,-1.55,-2.67,197834.753333,6223,56.8557,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",56.13,58.17,56.065,58.1,1.93,3.44,215082.320513,6664,57.5594,{"date":484,"open":485,"high":486,"low":389,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",56.09,56.6,56.17,-0.02,-0.04,281277.635163,9232,55.9642,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",54.61,56.21,53.76,56.19,2.06,3.81,384227.833606,11045,55.3506,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",54.06,55.84,53.41,54.13,-0.22,-0.4,420488.897451,10814,54.2263,{"date":516,"open":517,"high":496,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",55.98,53.65,54.35,-2.04,-3.62,546683.150001,15352,54.5798,{"date":526,"open":527,"high":26,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",64.84,56.0001,56.39,4.97,9.67,1087047.862329,22029,59.9151,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":22,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",52.49,53.0573,51.03,51.42,-1.66,297272.381424,10224,51.6208,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":90,"volume":552,"transactions":553,"vwap":554},"2026-08-18",51.53,52.5,50.79,52.29,0.58,239455.663042,7734,52.1017,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",50.54,51.81,49.41,51.71,-1.48,-2.78,253590.822006,8284,51.2726,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":340,"volume":573,"transactions":574,"vwap":575},"2026-08-14",52.66,53.53,52.485,53.19,0.86,183546.22363,6824,52.9994,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",52.68,52.93,51.9,52.33,0.35,0.67,189882.92438,7232,52.3889,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",51.93,52.255,50.68,51.98,0.13,0.25,252350.295857,6320,51.7826,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",54.2,55.85,51.66,51.85,-2.14,-3.96,272434.284039,7365,52.7429,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":361,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",54.85,55.4283,53.87,53.99,-1.75,274691.836482,8650,54.324,{"date":620,"open":621,"high":304,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",57.07,54.64,54.95,-1.99,-3.49,249338.40861,7200,55.6583,{"date":630,"open":329,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",58.299,56.4,56.94,-0.43,-0.75,382693.806021,9634,57.1139,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",58.89,57.22,57.37,-1.52,-2.58,268376.494953,8280,57.8216,{"date":650,"open":398,"high":651,"low":398,"close":641,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",59.6,1.76,3.08,225756.784016,8141,58.8651,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",57.46,58.39,56.61,57.13,0.51,0.9,185944.221074,7725,57.3437,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":594,"volume":675,"transactions":676,"vwap":677},"2026-07-31",56.41,57.255,54.87,56.62,0.14,235304.721381,6704,56.3362,{"date":679,"open":337,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",58.32,56.25,56.48,-0.9,-1.57,173613.424313,6675,56.9549,{"date":689,"open":690,"high":691,"low":690,"close":336,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",57.11,58.935,0.11,0.19,178752.040557,6303,57.7438,{"date":698,"open":699,"high":244,"low":700,"close":701,"change":702,"percent_change":128,"volume":703,"transactions":704,"vwap":705},"2026-07-28",55.82,55.55,57.27,1.65,140760.610675,5590,57.0484,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",55.29,56.015,54.62,55.62,0.74,1.35,127365.324422,5056,55.3235,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":177,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",54.73,55.7296,54.07,54.88,1.86,243199.702492,6090,55.013,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",54.43,54.96,53.441,53.88,-0.94,-1.71,264790.13581,6546,54.0476,{"date":739,"open":740,"high":507,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",55.14,54.21,54.82,-0.69,-1.24,191200.67408,6816,54.7286,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":298,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",54.33,55.69,55.51,2.34,128634.7643,5161,55.2753,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",54.89,55.15,53.57,54.24,-0.55,-1,170755.990138,5899,54.4993,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":53,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-17",53.98,54.9,53.95,54.79,0.18,195800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":713,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-16",53.14,54.92,54.69,2.53,187600,{"date":784,"open":614,"high":785,"low":786,"close":787,"change":763,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-15",54.18,52.11,53.34,-1.02,164100,{"date":791,"open":741,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",54.57,53.4,53.89,0.03,0.06,127200,{"date":799,"open":800,"high":750,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",53.35,53.18,53.86,0.78,1.47,165600,{"date":807,"open":808,"high":794,"low":809,"close":810,"change":811,"percent_change":287,"volume":812,"transactions":9,"vwap":810},"2026-07-10",53.54,52.88,53.080002,-0.38,169500,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-07-09",51.76,53.46,50.86,1.83,3.54,171000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":53,"percent_change":693,"volume":827,"transactions":9,"vwap":826},"2026-07-08",51.02,51.83,50.45,51.63,181700,{"date":829,"open":830,"high":831,"low":832,"close":547,"change":674,"percent_change":833,"volume":834,"transactions":9,"vwap":547},"2026-07-07",51.2,52.15,50.12,0.27,194800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",50.87,51.57,50.67,51.39,0.52,1.02,174300,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":448,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-07-02",52.25,52.37,50.58,-2.85,201500,{"date":852,"open":853,"high":778,"low":854,"close":855,"change":833,"percent_change":841,"volume":856,"transactions":9,"vwap":855},"2026-07-01",52.73,52.23,52.36,206600,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",51.15,52.42,52.09,0.81,1.58,184000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":319,"percent_change":862,"volume":871,"transactions":9,"vwap":870},"2026-06-29",50.85,51.49,50.25,51.28,239700,{"date":873,"open":874,"high":875,"low":876,"close":837,"change":877,"percent_change":583,"volume":878,"transactions":9,"vwap":837},"2026-06-26",50.3,51.25,50.060001,0.34,568500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":702,"volume":886,"transactions":9,"vwap":884},"2026-06-25",50.2,50.8,49.75,50.53,0.82,179900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":841,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-24",49.42,50.15,49.19,49.71,1.06,177500,{"date":896,"open":897,"high":898,"low":899,"close":891,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":891},"2026-06-23",49,49.94,48.52,-0.14,-0.28,183500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",49.63,50.14,49.2,49.33,-0.3,-0.6,253100,{"date":913,"open":914,"high":915,"low":916,"close":905,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":905},"2026-06-18",49.55,50,48.94,0.99,2.04,499500,{"date":921,"open":897,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",49.45,48.2,48.64,-0.63,-1.28,266900,{"date":929,"open":930,"high":931,"low":932,"close":138,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":138},"2026-06-16",49.59,50.16,49.17,-0.08,-0.16,165300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",50.49,50.64,49.080002,49.35,-0.66,-1.32,180100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":458,"volume":952,"transactions":9,"vwap":950},"2026-06-12",49.54,50.43,48.73,50.0099983,0.47,138600,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":935,"transactions":9,"vwap":947},"2026-06-11",49.060001,49.68,47.66,0.68,1.39,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":488,"volume":967,"transactions":9,"vwap":965},"2026-06-10",49.029999,49.69,48.69,48.86,-0.01,165800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":320,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-09",48.23,49.22,47.18,48.87,1.5,243500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":653,"volume":983,"transactions":9,"vwap":981},"2026-06-08",46.84,48.68,46.12,48.15,1.44,241700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":402,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-05",47.23,47.46,46.11,46.71,-1.54,241800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",46.46,47.5,46.0099983,47.44,1.57,3.42,219600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",47.78,45.28,45.87,-2.21,-4.6,295500,{"date":1010,"open":1011,"high":1012,"low":1003,"close":1013,"change":68,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",48.18,48.7,48.080002,-0.1,325600,{"date":1017,"open":988,"high":1018,"low":1019,"close":1020,"change":723,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",48.22,45.27,48.13,4.02,219200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",45.99,47.31,45.8,46.27,0.45,0.98,252100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":319,"percent_change":664,"volume":1038,"transactions":9,"vwap":1037},"2026-05-28",45.5,46,45.15,45.82,168800,{"date":1040,"open":1041,"high":996,"low":1042,"close":1043,"change":308,"percent_change":842,"volume":1044,"transactions":9,"vwap":1043},"2026-05-27",45.26,44.89,45.41,190700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":572,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-26",44.36,45.37,44.95,1.95,296100,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",42.87,44.28,44.09,1.4,3.28,147100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",42.7,42.91,42.17,42.69,-0.41,-0.95,204300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":419,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-20",42.54,43.42,42.23,43.099998,1.46,153700,{"date":1078,"open":1079,"high":1080,"low":1073,"close":1081,"change":225,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-19",42.5,42.96,42.48,-1.14,307600,{"date":1085,"open":1073,"high":1086,"low":1087,"close":1088,"change":572,"percent_change":918,"volume":1089,"transactions":9,"vwap":1088},"2026-05-18",43.38,41.76,42.97,176900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",42.049999,42.95,42.0099983,42.11,-0.81,-1.89,309200,{"date":1100,"open":1101,"high":1086,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",42.51,41.92,42.92,0.91,2.17,212100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1094,"change":448,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1094},"2026-05-13",43.4,43.8,40.88,-3.43,470400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",43.63,43.95,43.25,43.5,-0.23,-0.53,321000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",45.9,46.64,43.64,43.73,-2.17,-4.73,308800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1125,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1125},"2026-05-08",43.48,46.09,43.39,2.61,6.03,395900,{"date":1141,"open":1118,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",45.55,41.12,43.29,2.36,5.77,460700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":67,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-06",42.53,42.67,40.76,40.93,-3.08,282900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1073,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1073},"2026-05-05",41.39,42.36,0.96,2.33,198600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":169,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-04",41.080002,42.19,40.37,41.27,0.29,233700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":795,"percent_change":257,"volume":1177,"transactions":9,"vwap":1176},"2026-05-01",41.37,41.83,40.43,41.15,240900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1143,"change":885,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1143},"2026-04-30",40.3,41.24,39.94,2.03,214600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1180,"change":811,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1180},"2026-04-29",40.52,40.72,40.11,-0.93,245100,{"date":1193,"open":1152,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",41.14,40.33,40.68,0.02,0.05,251400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":276,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-27",40.39,41.09,37.86,40.66,0.57,333800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1175,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1175},"2026-04-24",39.88,40.62,39.41,0.49,1.23,154800,{"date":1217,"open":1218,"high":143,"low":1219,"close":1182,"change":159,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1182},"2026-04-23",40.46,39.27,-1.04,271200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":489,"percent_change":1014,"volume":1228,"transactions":9,"vwap":1227},"2026-04-22",40.53,40.97,40.25,40.36,157800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",39.34,41.0099983,39.040001,40.4,1.03,2.62,251200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",39.4,39.85,39.25,39.37,-0.18,-0.46,121700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",39.29,39.99,38.74,39.55,0.97,2.51,167100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":842,"volume":1263,"transactions":9,"vwap":1261},"2026-04-16",37.89,38.78,37.82,38.58,0.39,178800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":159,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",38.36,38.63,38.060001,38.19,-1.09,153200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":763,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",39.21,39.76,38.6,38.61,-1.4,185900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":420,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-13",37.9,39.28,37.77,39.16,2.81,155700,{"date":1289,"open":1290,"high":1291,"low":1260,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-10",38.3,38.41,38.09,-0.12,-0.31,133100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1198,"percent_change":593,"volume":1302,"transactions":9,"vwap":1301},"2026-04-09",38.0099983,38.68,37.93,38.21,213700,{"date":1304,"open":1305,"high":1285,"low":1306,"close":1307,"change":917,"percent_change":380,"volume":1308,"transactions":9,"vwap":1307},"2026-04-08",38.71,38.049999,38.16,232500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":833,"percent_change":152,"volume":983,"transactions":9,"vwap":1314},"2026-04-07",36.8,37.44,36.59,37.17,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":319,"percent_change":90,"volume":1321,"transactions":9,"vwap":1320},"2026-04-06",36.53,36.94,36.21,36.9,148500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":934,"volume":1329,"transactions":9,"vwap":1327},"2026-04-02",35.95,37.13,35.85,36.49,-0.06,210700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":594,"percent_change":142,"volume":1336,"transactions":9,"vwap":1335},"2026-04-01",36.62,37.23,36.33,36.55,219300,{"date":1338,"open":1339,"high":1311,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",36.45,35.44,36.3,0.42,1.17,212900,{"date":1346,"open":1334,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":39,"volume":1351,"transactions":9,"vwap":1349},"2026-03-30",36.48,35.72,35.88,-0.17,193300,{"date":1353,"open":1347,"high":1354,"low":1324,"close":1355,"change":97,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-27",36.61,36.049999,-2.01,199500,{"date":1359,"open":1339,"high":1325,"low":1360,"close":1361,"change":795,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-26",36.16,36.79,0.08,244000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":257,"percent_change":693,"volume":1370,"transactions":9,"vwap":1369},"2026-03-25",36.92,37.29,36.2,36.76,170200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":152,"percent_change":1183,"volume":1377,"transactions":9,"vwap":1376},"2026-03-24",35.57,37.0099983,35.29,36.69,208900,{"date":1379,"open":1326,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",36.44,35.13,35.96,1.33,3.84,197700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",35.099998,35.25,34.31,34.63,-0.37,-1.06,517000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":152,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",33.82,35.46,33.79,35,2.13,237000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-18",35.040001,35.48,34.099998,34.27,-1.29,-3.63,263900,{"date":1413,"open":1414,"high":1360,"low":1389,"close":1415,"change":692,"percent_change":118,"volume":1271,"transactions":9,"vwap":1415},"2026-03-17",35.77,35.56,{"date":1417,"open":1418,"high":1334,"low":1419,"close":1420,"change":113,"percent_change":1270,"volume":1421,"transactions":9,"vwap":1420},"2026-03-16",36.12,35.43,35.45,234300,{"date":1423,"open":1424,"high":1347,"low":1425,"close":1426,"change":204,"percent_change":1294,"volume":1427,"transactions":9,"vwap":1426},"2026-03-13",36.060001,35.32,35.84,196500,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1324,"change":510,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1324},"2026-03-12",35.49,36.58,-0.61,201200,{"date":1435,"open":1436,"high":1347,"low":1437,"close":1438,"change":174,"percent_change":933,"volume":1439,"transactions":9,"vwap":1438},"2026-03-11",35.86,35.75,36.17,175500,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1368,"change":169,"percent_change":74,"volume":1444,"transactions":9,"vwap":1368},"2026-03-10",35.73,36.97,201300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":204,"percent_change":909,"volume":1451,"transactions":9,"vwap":1450},"2026-03-09",35.59,36.18,35.14,36.080002,211100,{"date":1453,"open":1380,"high":1454,"low":1373,"close":1455,"change":561,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-06",36.83,36.19,-3.93,194900,{"date":1459,"open":1460,"high":1300,"low":1461,"close":1462,"change":159,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-05",37.74,37.049999,37.67,-1.1,266700,{"date":1466,"open":1367,"high":1467,"low":1325,"close":1292,"change":842,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1292},"2026-03-04",38.31,2.75,175200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":774,"percent_change":1213,"volume":1476,"transactions":9,"vwap":1475},"2026-03-03",35.97,37.28,35.64,37.07,162900,{"date":1478,"open":1438,"high":1479,"low":1480,"close":1481,"change":692,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",36.99,36.13,36.89,0.3,152900,{"date":1485,"open":1486,"high":1481,"low":1487,"close":1488,"change":511,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-27",36.5,36.099998,36.78,-1.08,180800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":118,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-26",37,37.52,36.82,37.18,0.84,193900,{"date":1500,"open":1501,"high":1461,"low":1502,"close":1503,"change":958,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-25",36.63,36.040001,36.87,1.88,147300,{"date":1507,"open":1472,"high":1495,"low":1472,"close":1455,"change":1262,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1455},"2026-02-24",1.09,186700,{"date":1511,"open":1512,"high":1473,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-23",37.25,35.55,35.8,-1.44,-3.87,258900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":966,"percent_change":174,"volume":1524,"transactions":9,"vwap":1523},"2026-02-20",37.040001,38.34,36.81,37.24,199100,{"date":1526,"open":1527,"high":1528,"low":1311,"close":1512,"change":1529,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1512},"2026-02-19",36.88,37.66,0,239900,{"date":1532,"open":1334,"high":1533,"low":1334,"close":1512,"change":583,"percent_change":818,"volume":1534,"transactions":9,"vwap":1512},"2026-02-18",37.5,227300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1431,"change":572,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1431},"2026-02-17",36.96,37.35,36,2.41,217800,{"date":1543,"open":1400,"high":1544,"low":1545,"close":1348,"change":893,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1348},"2026-02-13",35.93,34.81,3.06,254000,{"date":1549,"open":1550,"high":1373,"low":27,"close":1551,"change":966,"percent_change":174,"volume":1552,"transactions":9,"vwap":1551},"2026-02-12",35.23,34.66,260600,{"date":1554,"open":1431,"high":1555,"low":1556,"close":1557,"change":520,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-11",37.43,34.32,34.67,-5.56,244400,{"date":1561,"open":1284,"high":1291,"low":1332,"close":1562,"change":22,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-10",36.71,-2.32,235100,{"date":1566,"open":1567,"high":1568,"low":1538,"close":1569,"change":1096,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-09",38.43,38.94,37.58,-2.11,289300,{"date":1573,"open":1503,"high":1574,"low":1503,"close":1575,"change":1183,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-06",39.6,38.39,5.58,747100,{"date":1579,"open":1318,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",40.16,35.54,36.36,-7.97,-17.98,620200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":277,"percent_change":1104,"volume":1592,"transactions":9,"vwap":1591},"2026-02-04",44,45.23,43.79,44.33,289000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-03",44.040001,44.72,43.16,43.93,-0.26,-0.59,236900,{"date":1603,"open":1088,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-02",44.55,42.41,44.19,1.2,2.79,189400,{"date":1611,"open":1092,"high":1118,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-30",41.86,42.99,0.43,1.01,216200,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-29",41.52,42.63,42.56,1.11,2.68,155300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":803,"volume":1632,"transactions":9,"vwap":1630},"2026-01-28",41.35,42.040001,41.02,41.45,0.32,149500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1635,"change":1362,"percent_change":693,"volume":1638,"transactions":9,"vwap":1635},"2026-01-27",41.13,41.38,40.35,185700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":877,"percent_change":1497,"volume":1645,"transactions":9,"vwap":1644},"2026-01-26",40.69,41.25,39.98,41.049999,175000,{"date":1647,"open":1648,"high":1627,"low":1649,"close":1650,"change":97,"percent_change":103,"volume":1651,"transactions":9,"vwap":1650},"2026-01-23",41.16,40.24,40.71,191600,{"date":1653,"open":1636,"high":1654,"low":1181,"close":1630,"change":1655,"percent_change":958,"volume":1656,"transactions":9,"vwap":1630},"2026-01-22",41.78,0.28,179800,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":652,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-21",39.72,41.58,41.17,4.47,155200,{"date":1665,"open":1666,"high":1667,"low":1231,"close":1212,"change":1668,"percent_change":1007,"volume":1669,"transactions":9,"vwap":1212},"2026-01-20",40.29,40.8,-1.9,224400,{"date":1671,"open":1672,"high":1673,"low":1165,"close":1674,"change":402,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",41.94,42.3,41.31,-1.74,166700,{"date":1678,"open":1679,"high":1073,"low":1679,"close":1628,"change":803,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1628},"2026-01-15",41.28,1.89,112400,{"date":1683,"open":1158,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1321,"transactions":9,"vwap":1686},"2026-01-14",41.73,41.060001,41.26,-0.2,-0.48,{"date":1690,"open":1168,"high":1691,"low":1692,"close":1693,"change":1631,"percent_change":803,"volume":1694,"transactions":9,"vwap":1693},"2026-01-13",41.9,41.22,41.46,147200,{"date":1696,"open":1697,"high":1679,"low":1698,"close":1194,"change":1699,"percent_change":246,"volume":1700,"transactions":9,"vwap":1194},"2026-01-12",40.51,40.12,0.36,142200,{"date":1702,"open":1167,"high":1703,"low":1704,"close":1705,"change":877,"percent_change":1497,"volume":1706,"transactions":9,"vwap":1705},"2026-01-09",41,40.02,40.78,216300,{"date":1708,"open":1709,"high":1703,"low":1709,"close":1710,"change":1711,"percent_change":429,"volume":1712,"transactions":9,"vwap":1710},"2026-01-08",39.24,40.44,0.85,326300,{"date":1714,"open":1715,"high":1716,"low":1277,"close":1717,"change":692,"percent_change":1655,"volume":1718,"transactions":9,"vwap":1717},"2026-01-07",39.73,39.78,39.59,235000,{"date":1720,"open":1721,"high":1717,"low":1722,"close":1723,"change":1362,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",39.13,38.69,39.48,0.2,137700,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1240,"change":877,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1240},"2026-01-05",39.080002,39.74,0.87,122800,{"date":1733,"open":1709,"high":1734,"low":1735,"close":1736,"change":1529,"percent_change":1529,"volume":1737,"transactions":9,"vwap":1736},"2026-01-02",39.68,38.75,39.060001,132500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1736,"change":1688,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1736},"2025-12-31",39.58,39.61,39.02,-1.21,99600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":909,"percent_change":635,"volume":1751,"transactions":9,"vwap":1750},"2025-12-30",39.86,39.93,39.52,39.54,99800,{"date":1753,"open":1754,"high":1747,"low":1242,"close":1755,"change":593,"percent_change":74,"volume":1756,"transactions":9,"vwap":1755},"2025-12-29",39.56,39.84,148300,{"date":1758,"open":1741,"high":1759,"low":1760,"close":1761,"change":174,"percent_change":933,"volume":1762,"transactions":9,"vwap":1761},"2025-12-26",39.83,39.31,39.71,107800,{"date":1764,"open":1740,"high":1765,"low":1252,"close":1729,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1729},"2025-12-24",40,0.21,0.53,78700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":225,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-23",39.9,40.2,39.5,39.53,-1.22,229500,{"date":1778,"open":148,"high":1779,"low":1250,"close":1704,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1704},"2025-12-22",41.62,-1.05,-2.56,151000,{"date":1784,"open":1785,"high":1786,"low":1153,"close":148,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":148},"2025-12-19",41.43,42,-0.51,-1.23,890600,{"date":1791,"open":1792,"high":1793,"low":1168,"close":1660,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1660},"2025-12-18",41.99,42.21,0.09,0.22,224800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":910,"volume":1804,"transactions":9,"vwap":1802},"2025-12-17",41.57,42.24,38.9,41.49,-0.25,209700,{"date":1806,"open":1188,"high":1628,"low":1807,"close":1808,"change":1809,"percent_change":380,"volume":1810,"transactions":9,"vwap":1808},"2025-12-16",40.080002,41.74,1.08,194600,{"date":1812,"open":1092,"high":1813,"low":1814,"close":1205,"change":192,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1205},"2025-12-15",42.37,40.58,-3.01,246700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1102,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1102},"2025-12-12",42.76,43.41,41.67,-0.83,-1.94,194500,{"date":1826,"open":1813,"high":1827,"low":1828,"close":1829,"change":457,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-11",42.93,42.02,42.75,1.28,180000,{"date":1833,"open":1165,"high":1834,"low":1835,"close":1793,"change":1836,"percent_change":1468,"volume":1837,"transactions":9,"vwap":1793},"2025-12-10",42.45,40.65,1.13,154700,{"date":1839,"open":1641,"high":1785,"low":1840,"close":1165,"change":1699,"percent_change":246,"volume":1841,"transactions":9,"vwap":1165},"2025-12-09",40.060001,140800,{"date":1843,"open":1158,"high":1158,"low":1844,"close":1188,"change":1120,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1188},"2025-12-08",40.55,-0.56,161800,{"date":1848,"open":1692,"high":1849,"low":1641,"close":1850,"change":1851,"percent_change":1270,"volume":1852,"transactions":9,"vwap":1850},"2025-12-05",41.5,40.95,-0.45,182900,{"date":1854,"open":1654,"high":1855,"low":1173,"close":1856,"change":811,"percent_change":350,"volume":1857,"transactions":9,"vwap":1856},"2025-12-04",42.2,41.4,128700,{"date":1859,"open":1612,"high":1800,"low":1860,"close":1654,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1654},"2025-12-03",41.18,-0.09,-0.21,194200,{"date":1865,"open":1785,"high":1866,"low":1867,"close":1868,"change":438,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-02",42.099998,41.029999,41.87,1.72,171700,{"date":1872,"open":1111,"high":1158,"low":1873,"close":1648,"change":1874,"percent_change":53,"volume":1875,"transactions":9,"vwap":1648},"2025-12-01",40.64,0.04,122400,{"date":1877,"open":1878,"high":1879,"low":1850,"close":1143,"change":1862,"percent_change":1787,"volume":1880,"transactions":9,"vwap":1143},"2025-11-28",41.47,41.75,74000,{"date":1882,"open":1883,"high":1884,"low":1850,"close":1885,"change":1724,"percent_change":1213,"volume":1886,"transactions":9,"vwap":1885},"2025-11-26",41.21,41.82,41.33,232700,{"date":1888,"open":1187,"high":1889,"low":1890,"close":1635,"change":339,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1635},"2025-11-25",41.64,40.0099983,2.31,205500,{"date":1894,"open":1574,"high":1710,"low":1274,"close":1772,"change":142,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1772},"2025-11-24",1.75,129700,{"date":1898,"open":1899,"high":1210,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-21",37.79,37.51,39.51,1.79,4.75,175700,{"date":1906,"open":1233,"high":1649,"low":1907,"close":1908,"change":1096,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-20",37.36,37.72,-2.1,146200,{"date":1912,"open":1913,"high":1742,"low":1575,"close":1914,"change":934,"percent_change":1066,"volume":1915,"transactions":9,"vwap":1914},"2025-11-19",38.7,38.53,136700,{"date":1917,"open":1918,"high":1919,"low":1266,"close":1722,"change":1014,"percent_change":1599,"volume":1920,"transactions":9,"vwap":1722},"2025-11-18",38.76,39.19,153500,{"date":1922,"open":1187,"high":1644,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-17",38.52,38.79,-1.92,-4.72,131700,{"date":1929,"open":1930,"high":1931,"low":1580,"close":1650,"change":1014,"percent_change":1803,"volume":1932,"transactions":9,"vwap":1650},"2025-11-14",40.47,40.84,153100,{"date":1934,"open":1867,"high":1935,"low":1211,"close":1936,"change":942,"percent_change":1937,"volume":850,"transactions":9,"vwap":1936},"2025-11-13",41.97,40.81,-1.59,{"date":1939,"open":1940,"high":1884,"low":1940,"close":1878,"change":885,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1878},"2025-11-12",40.74,2.02,149300,{"date":1944,"open":1860,"high":1158,"low":1945,"close":1835,"change":1946,"percent_change":467,"volume":1947,"transactions":9,"vwap":1835},"2025-11-11",40.56,-0.64,150900,{"date":1949,"open":1642,"high":1856,"low":1175,"close":1950,"change":142,"percent_change":1951,"volume":1469,"transactions":9,"vwap":1950},"2025-11-10",41.29,1.7,{"date":1953,"open":1203,"high":1954,"low":1955,"close":1956,"change":1600,"percent_change":391,"volume":1957,"transactions":9,"vwap":1956},"2025-11-07",41.19,39.89,40.6,216100,{"date":1959,"open":1907,"high":1102,"low":1539,"close":1954,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1954},"2025-11-06",-0.68,-1.62,286900,{"date":1964,"open":1965,"high":1102,"low":1850,"close":1868,"change":309,"percent_change":1050,"volume":1966,"transactions":9,"vwap":1868},"2025-11-05",41.11,174600,{"date":1968,"open":1969,"high":1969,"low":1196,"close":148,"change":1743,"percent_change":1970,"volume":1971,"transactions":9,"vwap":148},"2025-11-04",41.69,-2.86,154300,{"date":1973,"open":1819,"high":1974,"low":1628,"close":1975,"change":925,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-03",42.84,42.28,-1.47,238800,{"date":1979,"open":1073,"high":1980,"low":1981,"close":1063,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1063},"2025-10-31",43.34,42.080002,0.65,1.54,146100,{"date":1986,"open":1987,"high":1620,"low":1884,"close":1988,"change":594,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-30",41.84,42.26,0.6,141000,{"date":1992,"open":1095,"high":1993,"low":1994,"close":1094,"change":1294,"percent_change":402,"volume":1995,"transactions":9,"vwap":1094},"2025-10-29",42.61,41.68,228300,{"date":1997,"open":1998,"high":1999,"low":1779,"close":2000,"change":1328,"percent_change":900,"volume":2001,"transactions":9,"vwap":2000},"2025-10-28",42.07,42.6,42.32,79500,{"date":2003,"open":2004,"high":1119,"low":1975,"close":2005,"change":1121,"percent_change":744,"volume":2006,"transactions":9,"vwap":2005},"2025-10-27",43.07,42.38,110700,{"date":2008,"open":1820,"high":2009,"low":1819,"close":1063,"change":795,"percent_change":257,"volume":2010,"transactions":9,"vwap":1063},"2025-10-24",43.44,119900,{"date":2012,"open":2013,"high":1118,"low":1800,"close":2014,"change":457,"percent_change":1830,"volume":2015,"transactions":9,"vwap":2014},"2025-10-23",42.34,42.88,98400,{"date":2017,"open":1093,"high":2018,"low":2019,"close":2013,"change":1432,"percent_change":2020,"volume":1295,"transactions":9,"vwap":2013},"2025-10-22",43.11,42.029999,-1.42,{"date":2022,"open":2000,"high":2023,"low":2000,"close":1093,"change":1631,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1093},"2025-10-21",43.2,0.75,96500,{"date":2027,"open":1828,"high":2028,"low":1102,"close":1620,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1620},"2025-10-20",42.77,1.04,2.5,94700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":489,"percent_change":1014,"volume":2038,"transactions":9,"vwap":2037},"2025-10-17",41.56,41.93,41.32,41.59,128900,{"date":2040,"open":1993,"high":1054,"low":1779,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-16",41.63,-0.98,-2.3,158000,{"date":2046,"open":1993,"high":2047,"low":2048,"close":1993,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1993},"2025-10-15",43.47,42.27,0.55,1.31,186500,{"date":2053,"open":2054,"high":1975,"low":2054,"close":2055,"change":1711,"percent_change":499,"volume":1971,"transactions":9,"vwap":2055},"2025-10-14",40.7,42.060001,{"date":2057,"open":2058,"high":1849,"low":2059,"close":1883,"change":2060,"percent_change":1504,"volume":2061,"transactions":9,"vwap":1883},"2025-10-13",41.099998,40.63,0.76,106000,{"date":2063,"open":2064,"high":1619,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1624,"transactions":9,"vwap":2066},"2025-10-10",41.48,40.27,40.45,-1.03,-2.48,{"date":2070,"open":1866,"high":1866,"low":2071,"close":2064,"change":2072,"percent_change":1976,"volume":2073,"transactions":9,"vwap":2064},"2025-10-09",41.040001,-0.62,135100,{"date":2075,"open":2076,"high":1095,"low":1703,"close":1866,"change":1989,"percent_change":2077,"volume":1870,"transactions":9,"vwap":1866},"2025-10-08",41.23,1.45,{"date":2079,"open":2080,"high":2081,"low":1630,"close":1849,"change":1743,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1849},"2025-10-07",42.79,43.23,-2.83,137500,{"date":2085,"open":2086,"high":2087,"low":1621,"close":2088,"change":1278,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-06",44.38,44.6,42.71,-3.17,267600,{"date":2092,"open":1588,"high":2093,"low":1588,"close":2094,"change":1482,"percent_change":958,"volume":2095,"transactions":9,"vwap":2094},"2025-10-03",44.77,44.11,158600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":966,"percent_change":488,"volume":2102,"transactions":9,"vwap":2101},"2025-10-02",43.89,44.23,43.13,43.81,138300,{"date":2104,"open":1127,"high":2105,"low":2106,"close":2107,"change":1350,"percent_change":113,"volume":2108,"transactions":9,"vwap":2107},"2025-10-01",44.35,43.0099983,43.82,158900,{"date":2110,"open":2111,"high":2112,"low":1820,"close":2113,"change":1687,"percent_change":1851,"volume":2114,"transactions":9,"vwap":2113},"2025-09-30",44.3,44.5,43.99,126400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1606,"change":966,"percent_change":488,"volume":2120,"transactions":9,"vwap":1606},"2025-09-29",44.39,44.58,43.59,185000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1631,"percent_change":152,"volume":2127,"transactions":9,"vwap":2126},"2025-09-26",44.07,44.29,43.85,44.2,139900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":942,"percent_change":561,"volume":2134,"transactions":9,"vwap":2133},"2025-09-25",43.97,44.17,43.37,43.88,209100,{"date":2136,"open":2086,"high":2137,"low":2138,"close":2139,"change":594,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",45.35,43.71,44.54,0.56,247300,{"date":2143,"open":2144,"high":2145,"low":2125,"close":2124,"change":1655,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2124},"2025-09-23",44.26,45.060001,0.64,244800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1766,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-22",43.74,44.15,43.21,44.0099983,0.48,185400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1110,"change":1121,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1110},"2025-09-19",44.51,44.64,43.6,-1.2,550500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1591,"change":1262,"percent_change":108,"volume":2168,"transactions":9,"vwap":1591},"2025-09-18",44.18,44.86,43.87,271400,{"date":2170,"open":2171,"high":1589,"low":2107,"close":2172,"change":2173,"percent_change":392,"volume":2174,"transactions":9,"vwap":2172},"2025-09-17",45.029999,43.94,-1.13,391400,{"date":2176,"open":2145,"high":2177,"low":1604,"close":2178,"change":1874,"percent_change":1794,"volume":2179,"transactions":9,"vwap":2178},"2025-09-16",45.24,45.07,178600,{"date":2181,"open":2171,"high":2182,"low":2183,"close":2171,"change":1767,"percent_change":2184,"volume":1831,"transactions":9,"vwap":2171},"2025-09-15",45.73,44.78,1.19,{"date":2186,"open":2187,"high":2188,"low":2086,"close":2112,"change":683,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2112},"2025-09-12",45,45.61,-1.98,517100,{"date":2192,"open":2193,"high":2194,"low":1144,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-11",43.49,45.54,45.4,2.1,4.85,329100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1362,"percent_change":693,"volume":2205,"transactions":9,"vwap":2204},"2025-09-10",43.33,43.69,42.57,43.3,205400,{"date":2207,"open":2208,"high":1047,"low":2209,"close":2210,"change":744,"percent_change":2211,"volume":1837,"transactions":9,"vwap":2210},"2025-09-09",44.24,43.040001,43.22,-2.79,{"date":2213,"open":2214,"high":1034,"low":2208,"close":2215,"change":1245,"percent_change":788,"volume":2216,"transactions":9,"vwap":2215},"2025-09-08",45.38,44.46,193000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1795,"percent_change":1213,"volume":2223,"transactions":9,"vwap":2222},"2025-09-05",44.96,46.25,44.68,44.92,345700,{"date":2225,"open":2226,"high":1042,"low":2227,"close":2228,"change":457,"percent_change":428,"volume":2229,"transactions":9,"vwap":2228},"2025-09-04",44.080002,43.78,44.7,184100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":457,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-03",43.57,44.21,43.32,44.16,1.24,307300,{"date":2239,"open":2240,"high":2125,"low":2241,"close":2242,"change":174,"percent_change":203,"volume":2243,"transactions":9,"vwap":2242},"2025-09-02",43.060001,42.86,43.62,246500,{"date":2245,"open":1047,"high":2246,"low":2247,"close":2248,"change":21,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-29",44.98,43.36,43.65,-1.18,202000,{"date":2252,"open":2253,"high":2246,"low":2254,"close":2131,"change":21,"percent_change":2255,"volume":1824,"transactions":9,"vwap":2131},"2025-08-28",44.69,43.98,-1.16,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2253,"change":90,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2253},"2025-08-27",43.27,44.93,2.57,411300,{"date":2263,"open":1047,"high":1049,"low":1820,"close":2232,"change":330,"percent_change":1675,"volume":2264,"transactions":9,"vwap":2232},"2025-08-26",384500,{"date":2266,"open":2267,"high":2177,"low":2144,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-25",44.63,44.34,-0.29,-0.65,305500,{"date":2273,"open":1765,"high":2259,"low":1182,"close":2267,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2267},"2025-08-22",4.72,11.83,644000,{"date":2278,"open":2123,"high":2112,"low":1574,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-21",39.91,-2.62,-6.16,751400,{"date":2284,"open":2285,"high":2285,"low":1630,"close":1150,"change":1121,"percent_change":1788,"volume":2286,"transactions":9,"vwap":1150},"2025-08-20",43.14,486300,{"date":2288,"open":2289,"high":1980,"low":2203,"close":2240,"change":1699,"percent_change":1497,"volume":2290,"transactions":9,"vwap":2240},"2025-08-19",42.58,223000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":1062,"change":53,"percent_change":276,"volume":2296,"transactions":9,"vwap":1062},"2025-08-18",42.65,43.51,42.55,189300,{"date":2298,"open":2299,"high":1595,"low":2300,"close":1999,"change":67,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1999},"2025-08-15",43.9,42.42,-2.96,268100,{"date":2304,"open":2112,"high":1589,"low":2305,"close":2299,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2299},"2025-08-14",43.18,-1.37,-3.03,298400,{"date":2310,"open":2311,"high":2312,"low":2311,"close":1019,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1019},"2025-08-13",43.7,45.63,1.85,4.26,302200,{"date":2317,"open":1672,"high":2318,"low":1672,"close":1072,"change":723,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1072},"2025-08-12",43.45,4.48,248300,{"date":2322,"open":2323,"high":1935,"low":1885,"close":2034,"change":2324,"percent_change":551,"volume":2325,"transactions":9,"vwap":2034},"2025-08-11",41.42,0.24,277200,{"date":2327,"open":1250,"high":1799,"low":2279,"close":2036,"change":863,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2036},"2025-08-08",3.98,305600,{"date":2331,"open":2332,"high":2065,"low":1721,"close":1729,"change":594,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1729},"2025-08-07",40.040001,0.63,226200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-06",38.73,39.69,38.27,39.49,0.92,2.39,258200,{"date":2345,"open":1918,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":113,"volume":2350,"transactions":9,"vwap":2348},"2025-08-05",38.91,38.17,38.57,-0.15,201800,{"date":2352,"open":1204,"high":2353,"low":1204,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-04",38.72,0.94,2.49,222800,{"date":2358,"open":2359,"high":2360,"low":1908,"close":2361,"change":1393,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-01",38.42,38.87,37.78,-2.73,288000,{"date":2365,"open":1890,"high":1840,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-31",38.38,38.84,-1.19,-2.97,258000,{"date":2372,"open":2373,"high":1644,"low":1659,"close":2374,"change":447,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-30",40.83,40.029999,-2.08,192800,{"date":2378,"open":1802,"high":1879,"low":1835,"close":1111,"change":1803,"percent_change":1432,"volume":2379,"transactions":9,"vwap":1111},"2025-07-29",179000,{"date":2381,"open":1661,"high":1158,"low":143,"close":1635,"change":1362,"percent_change":693,"volume":2382,"transactions":9,"vwap":1635},"2025-07-28",204400,{"date":2384,"open":1173,"high":2385,"low":2065,"close":1644,"change":1529,"percent_change":1529,"volume":827,"transactions":9,"vwap":1644},"2025-07-25",41.41,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1644,"change":1220,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1644},"2025-07-24",41.79,41.85,40.96,-2.47,213900,{"date":2394,"open":2071,"high":1866,"low":2395,"close":2396,"change":1383,"percent_change":2397,"volume":1170,"transactions":9,"vwap":2396},"2025-07-23",40.92,42.09,3.26,{"date":2399,"open":2400,"high":1635,"low":1666,"close":1152,"change":582,"percent_change":1730,"volume":2401,"transactions":9,"vwap":1152},"2025-07-22",40.38,229400,{"date":2403,"open":2404,"high":1158,"low":1698,"close":2405,"change":1293,"percent_change":909,"volume":2406,"transactions":9,"vwap":2405},"2025-07-21",40.82,40.41,208200,{"date":2408,"open":1627,"high":1630,"low":2409,"close":1224,"change":225,"percent_change":2368,"volume":2410,"transactions":9,"vwap":1224},"2025-07-18",40.19,234900,{"date":2412,"open":2413,"high":1165,"low":2414,"close":1629,"change":663,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1629},"2025-07-17",40.48,40.18,1.26,225600,{"date":2418,"open":1153,"high":2419,"low":1210,"close":1697,"change":1328,"percent_change":2349,"volume":2420,"transactions":9,"vwap":1697},"2025-07-16",40.98,230300,{"date":2422,"open":1868,"high":2035,"low":1167,"close":2423,"change":1270,"percent_change":2280,"volume":2424,"transactions":9,"vwap":2423},"2025-07-15",40.57,236300,{"date":2426,"open":1692,"high":1987,"low":1965,"close":2427,"change":2428,"percent_change":2333,"volume":2429,"transactions":9,"vwap":2427},"2025-07-14",41.66,0.26,219700,{"date":2431,"open":1102,"high":1834,"low":1143,"close":1856,"change":1946,"percent_change":644,"volume":2432,"transactions":9,"vwap":1856},"2025-07-11",195400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1628,"change":2438,"percent_change":2249,"volume":2229,"transactions":9,"vwap":1628},"2025-07-10",42.72,42.8,41.96,-0.5,{"date":2440,"open":2441,"high":2295,"low":1168,"close":1071,"change":319,"percent_change":1253,"volume":2442,"transactions":9,"vwap":1071},"2025-07-09",42.12,232600,{"date":2444,"open":2445,"high":1062,"low":1987,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-08",42.47,42.13,-0.34,-0.8,209200,{"date":2451,"open":2203,"high":2452,"low":1855,"close":2445,"change":634,"percent_change":764,"volume":2453,"transactions":9,"vwap":2445},"2025-07-07",43.12,216400,{"date":2455,"open":2456,"high":2210,"low":1064,"close":2457,"change":674,"percent_change":74,"volume":2458,"transactions":9,"vwap":2457},"2025-07-03",43.02,42.9,83700,{"date":2460,"open":1079,"high":2201,"low":2461,"close":1819,"change":877,"percent_change":309,"volume":2462,"transactions":9,"vwap":1819},"2025-07-02",42.15,191300,{"date":2464,"open":2034,"high":2465,"low":2466,"close":2300,"change":2467,"percent_change":1075,"volume":2468,"transactions":9,"vwap":2300},"2025-07-01",43.31,41.51,0.61,208100,{"date":2470,"open":2471,"high":1800,"low":2323,"close":2472,"change":900,"percent_change":2473,"volume":1170,"transactions":9,"vwap":2472},"2025-06-30",42.22,41.81,-0.33,{"date":2475,"open":2035,"high":1628,"low":1802,"close":2476,"change":796,"percent_change":674,"volume":2477,"transactions":9,"vwap":2476},"2025-06-27",41.95,305300,{"date":2479,"open":2388,"high":1813,"low":1158,"close":2480,"change":593,"percent_change":118,"volume":2481,"transactions":9,"vwap":2480},"2025-06-26",41.89,121100,{"date":2483,"open":1102,"high":2437,"low":1619,"close":1087,"change":68,"percent_change":1293,"volume":2484,"transactions":9,"vwap":1087},"2025-06-25",157100,{"date":2486,"open":1087,"high":2005,"low":2487,"close":2472,"change":2488,"percent_change":108,"volume":2489,"transactions":9,"vwap":2472},"2025-06-24",41.36,0.37,144700,{"date":2491,"open":1180,"high":2064,"low":1180,"close":2492,"change":1160,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-23",41.44,2.37,160200,{"date":2496,"open":1168,"high":1173,"low":2497,"close":2413,"change":1120,"percent_change":1845,"volume":2498,"transactions":9,"vwap":2413},"2025-06-20",40.07,608500,{"date":2500,"open":2423,"high":1802,"low":1930,"close":1650,"change":674,"percent_change":582,"volume":2501,"transactions":9,"vwap":1650},"2025-06-18",239200,{"date":2503,"open":1175,"high":2504,"low":1765,"close":2423,"change":1803,"percent_change":1432,"volume":2505,"transactions":9,"vwap":2423},"2025-06-17",41.7,170000,{"date":2507,"open":2508,"high":1232,"low":2509,"close":2404,"change":2510,"percent_change":2354,"volume":2511,"transactions":9,"vwap":2404},"2025-06-16",40.67,40.28,0.38,196300,{"date":2513,"open":2514,"high":2492,"low":1226,"close":1710,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1710},"2025-06-13",40.77,-0.92,-2.22,146000,{"date":2519,"open":1635,"high":1779,"low":2419,"close":2487,"change":934,"percent_change":113,"volume":2520,"transactions":9,"vwap":2487},"2025-06-12",159100,{"date":2522,"open":2523,"high":2523,"low":2323,"close":1619,"change":925,"percent_change":448,"volume":2524,"transactions":9,"vwap":1619},"2025-06-11",42.52,217600,{"date":2526,"open":2019,"high":2527,"low":2528,"close":2461,"change":774,"percent_change":1614,"volume":2529,"transactions":9,"vwap":2461},"2025-06-10",42.62,41.77,148800,{"date":2531,"open":2035,"high":2048,"low":2388,"close":1935,"change":951,"percent_change":1836,"volume":1896,"transactions":9,"vwap":1935},"2025-06-09",{"date":2533,"open":1786,"high":1813,"low":1648,"close":1849,"change":257,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1849},"2025-06-06",0.17,168000,{"date":2537,"open":1194,"high":2538,"low":2395,"close":1785,"change":877,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1785},"2025-06-05",41.71,0.83,170800,{"date":2542,"open":1950,"high":2064,"low":1703,"close":1203,"change":901,"percent_change":1960,"volume":2543,"transactions":9,"vwap":1203},"2025-06-04",186300,{"date":2545,"open":2546,"high":2385,"low":2546,"close":1173,"change":713,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1173},"2025-06-03",39.97,3.37,173400,{"date":2550,"open":1180,"high":1180,"low":2551,"close":1704,"change":2552,"percent_change":266,"volume":2553,"transactions":9,"vwap":1704},"2025-06-02",38.97,-0.36,204500,{"date":2555,"open":1218,"high":2059,"low":2556,"close":2400,"change":2557,"percent_change":942,"volume":2558,"transactions":9,"vwap":2400},"2025-05-30",40.14,-0.27,256400,{"date":2560,"open":1650,"high":2058,"low":2561,"close":1835,"change":2562,"percent_change":1197,"volume":2563,"transactions":9,"vwap":1835},"2025-05-29",40.23,0.01,124800,{"date":2565,"open":2390,"high":1950,"low":1637,"close":1873,"change":159,"percent_change":788,"volume":2566,"transactions":9,"vwap":1873},"2025-05-28",140500,{"date":2568,"open":1716,"high":1965,"low":1252,"close":1685,"change":1902,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1685},"2025-05-27",4.56,147000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":1219,"change":1121,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1219},"2025-05-23",39.029999,39.65,38.029999,-1.33,124900,{"date":2579,"open":1754,"high":1890,"low":2580,"close":2581,"change":1795,"percent_change":2140,"volume":2582,"transactions":9,"vwap":2581},"2025-05-22",39.049999,39.8,188700,{"date":2584,"open":1716,"high":1167,"low":2585,"close":1740,"change":1946,"percent_change":1937,"volume":2586,"transactions":9,"vwap":1740},"2025-05-21",38.95,186400,{"date":2588,"open":1224,"high":2589,"low":2590,"close":2591,"change":1599,"percent_change":1946,"volume":1559,"transactions":9,"vwap":2591},"2025-05-20",40.75,40.09,40.22,{"date":2593,"open":1698,"high":2589,"low":1890,"close":2413,"change":1294,"percent_change":2594,"volume":1927,"transactions":9,"vwap":2413},"2025-05-19",-0.76,{"date":2596,"open":2597,"high":2419,"low":2065,"close":2598,"change":2562,"percent_change":1197,"volume":2599,"transactions":9,"vwap":2598},"2025-05-16",40.59,40.79,165900,{"date":2601,"open":2602,"high":2603,"low":2400,"close":1705,"change":53,"percent_change":594,"volume":2604,"transactions":9,"vwap":1705},"2025-05-15",40.5,40.91,122000,{"date":2606,"open":1987,"high":1987,"low":1835,"close":1196,"change":2607,"percent_change":2608,"volume":1444,"transactions":9,"vwap":1196},"2025-05-14",-1.38,-3.28,{"date":2610,"open":1189,"high":1981,"low":1189,"close":2055,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2055},"2025-05-13",1.43,3.52,279900,{"date":2615,"open":1630,"high":2616,"low":1580,"close":2059,"change":309,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2059},"2025-05-12",41.88,2.01,252700,{"date":2620,"open":1467,"high":1167,"low":2621,"close":1759,"change":982,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1759},"2025-05-09",37.99,3.75,322100,{"date":2625,"open":1537,"high":2626,"low":2627,"close":1575,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1575},"2025-05-08",38.67,36.11,2.27,6.28,589800,{"date":2632,"open":1539,"high":1527,"low":1447,"close":1418,"change":1724,"percent_change":2140,"volume":2633,"transactions":9,"vwap":1418},"2025-05-07",639600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-06",35.36,36.02,34.53,35.92,1.59,4.63,326000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2349,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-05",34.02,34.5,33.81,34.33,-0.44,165200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2654,"change":1508,"percent_change":2397,"volume":2656,"transactions":9,"vwap":2654},"2025-05-02",33.4,34.48,33.39,150200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2655,"change":277,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2655},"2025-05-01",33.11,33.6,32.76,1.21,162400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1245,"percent_change":2607,"volume":2670,"transactions":9,"vwap":2669},"2025-04-30",32.78,33.09,32.48,32.99,165100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":137,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-04-29",32.91,33.49,32.77,33.45,1.8,132700,{"date":184,"open":2680,"high":2681,"low":180,"close":2682,"change":1198,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},32.81,33.38,32.86,0.15,155800]