[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAMI":3,"homepage-market-summary":30,"stock-historical-AAMI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAMI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acadian Asset Management Inc.","NYSE",null,"INVESTMENT ADVICE","Acadian Asset Management Inc is a holding company that operates a systematic investment management business through its subsidiary, that offers institutional investors across the globe access to a diversified array of systematic investment strategies designed to meet a range of risk and return objectives.","396","Boston, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},94.06,92.12,95.92,90.965,91.71,2.35,2.56,496778.478849,11439,93.7451,98.52,3.61,435624.9035960173,95.3,3012,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},24.985,326489,119168609.631204,270.02,"2025-04-21",[183,184,194,204,215,224,235,246,256,267,277,288,298,309,320,330,341,352,362,373,382,393,404,415,425,435,445,455,465,473,484,495,506,517,527,537,547,558,568,577,588,597,607,618,629,640,651,660,671,682,693,703,713,723,731,739,748,755,764,772,780,788,796,805,814,822,829,836,844,851,860,869,878,887,896,905,914,922,931,938,945,953,962,971,978,985,992,999,1007,1016,1025,1033,1041,1050,1059,1067,1074,1082,1090,1099,1107,1115,1123,1131,1140,1148,1156,1165,1173,1180,1186,1194,1202,1211,1220,1226,1233,1240,1248,1255,1263,1271,1277,1285,1294,1302,1309,1318,1325,1333,1342,1348,1357,1365,1373,1381,1389,1398,1405,1412,1420,1428,1435,1443,1450,1458,1465,1474,1482,1490,1498,1506,1514,1522,1529,1536,1545,1552,1559,1566,1572,1580,1587,1593,1602,1610,1617,1622,1630,1639,1646,1654,1659,1667,1672,1680,1688,1695,1701,1707,1716,1723,1732,1740,1747,1756,1763,1771,1778,1786,1793,1799,1806,1812,1818,1825,1833,1840,1848,1856,1861,1869,1878,1886,1895,1903,1910,1918,1927,1933,1938,1946,1953,1960,1968,1975,1983,1990,1998,2007,2014,2022,2029,2037,2044,2051,2058,2065,2074,2082,2090,2095,2102,2108,2115,2120,2127,2132,2139,2146,2154,2161,2168,2173,2182,2189,2195,2200,2206,2214,2221,2227,2233,2238,2244,2251,2255,2261,2268,2273,2279,2285,2291,2299,2305,2311,2318,2323,2331,2337,2344,2349,2357,2364,2370,2378,2385,2392,2400,2406,2411,2416,2422,2430,2435,2441,2448,2455,2461,2467,2476,2483,2491,2499,2506,2515,2523,2527,2534,2541,2545,2551,2558,2565,2571,2577,2582,2590,2595,2601,2608,2615,2622,2629,2636,2644,2651,2658,2665,2674,2681,2687,2694,2702,2708,2716,2723,2729,2736,2742,2748,2757,2765,2772,2778,2786,2792,2799,2803,2809,2816,2823,2830,2836,2841,2848,2855,2860,2867,2873,2880,2886,2892,2899,2906,2912,2919,2927,2936,2944,2949,2956,2962,2968,2974],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",92.61,93.69,90.99,-0.77,-0.83,459965.898106,10491,92.2213,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",94.61,89.4126,92.48,-1.31,-1.4,433540.777559,9984,91.8229,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",93.29,94.42,92.42,93.79,-0.09,-0.1,363977.285732,7316,93.6911,{"date":216,"open":45,"high":217,"low":45,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",95.89,93.88,0.56,0.6,293798.907607,8505,94.03,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",91.33,93.485,90.305,93.32,1.81,1.98,254599.814899,9098,92.6522,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",90.73,92.24,89.785,91.51,-0.39,-0.42,301149.880717,8372,91.5438,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",94.69,89.09,91.9,-2.21,-2.35,404807.166687,11667,91.5383,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",92.01,94.51,91.77,94.11,3.37,3.71,324601.461078,11558,93.7858,{"date":268,"open":269,"high":258,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",90.69,90.035,90.74,0.2,0.22,1272454.728958,10857,90.8075,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",91.18,91.5,90.14,90.54,1.33,1.49,273374.566466,10992,90.771,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":231,"volume":295,"transactions":296,"vwap":297},"2026-09-16",88.11,90.905,87.078,89.21,1.73,539636.329265,12780,89.2963,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",87.96,88.475,85.6,87.48,-1.44,-1.62,996040.601963,14926,87.0792,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",90.46,91.675,87.55,88.92,-2.1,-2.31,358489.076962,10449,89.1612,{"date":321,"open":322,"high":15,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",93.65,90.88,91.02,-1.03,-1.12,267525.250375,9875,91.6228,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",91.81,93.99,91.57,92.05,-0.45,-0.49,276924.389061,9778,92.4846,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",91.89,93.6,90.84,92.5,0.35,0.38,316305.401828,13383,92.7297,{"date":353,"open":354,"high":355,"low":260,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",93.71,94.65,92.15,-1.43,-1.53,427221.765718,12470,92.7373,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",90.58,93.67,90.32,93.58,1.34,1.45,385393.996558,6767,93.2762,{"date":374,"open":375,"high":376,"low":377,"close":238,"change":378,"percent_change":79,"volume":379,"transactions":380,"vwap":381},"2026-09-03",91.01,92.78,90.81,2.23,458482.988011,10107,92.1772,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",90.28,92.69,89.38,90.01,-0.07,-0.08,508037.804559,10019,90.4435,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",93.5,94.47,89.9,90.08,-4.12,-4.37,476333.825107,11113,91.5881,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",95.78,96.19,93.675,94.2,-1.56,-1.63,560591.475926,9828,94.2768,{"date":416,"open":417,"high":25,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",97.92,95.37,95.76,-1.55,-1.59,352302.424256,8453,96.5374,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",95.81,98.3,97.31,1.66,1.74,285227.758579,8769,97.1423,{"date":436,"open":218,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",96,93.42,95.65,2.17,2.32,342373.47611,10193,95.3733,{"date":446,"open":447,"high":261,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",92.8,92.43,93.48,1.58,1.72,326445.871723,9147,93.4262,{"date":456,"open":457,"high":458,"low":459,"close":250,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",91.96,93.78,91.65,-0.4,-0.43,229622.945312,7875,92.4159,{"date":466,"open":260,"high":45,"low":467,"close":468,"change":369,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",91.455,92.3,1.6,328871.806039,7304,92.179,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",91.16,92.25,90.34,90.85,-0.19,-0.21,229048.681899,7208,90.9944,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",92.68,93.015,90.785,91.04,-0.79,-0.86,317401.845108,8951,91.6426,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",92.06,92.09,90.155,91.83,-1.16,-1.25,269555.725983,7504,91.6486,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",92.44,93.5222,91.52,92.99,0.48,0.52,310060.510033,9583,92.9715,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":94,"volume":524,"transactions":525,"vwap":526},"2026-08-14",92.41,93.82,91.34,92.51,-0.65,272444.010027,9889,92.8686,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":101,"volume":534,"transactions":535,"vwap":536},"2026-08-13",92.6,93.22,90.91,93.16,0.97,395518.146688,9971,92.5902,{"date":538,"open":539,"high":540,"low":489,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",92.32,92.55,92.19,0.64,0.7,408436.500852,8977,91.6557,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",90.92,93.2933,90.625,91.55,0.83,0.91,292485.993151,7218,91.666,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":533,"volume":565,"transactions":566,"vwap":567},"2026-08-10",89.29,91.3923,88.71,90.72,0.87,405748.048966,10263,90.6684,{"date":569,"open":497,"high":570,"low":560,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",93.27,89.85,-1.71,-1.87,273682.215609,8880,90.1681,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",90.75,93.6099,90.0738,91.56,0.15,0.16,288239.681154,8972,91.7081,{"date":589,"open":590,"high":580,"low":563,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",92.73,91.41,-0.51,-0.55,377480.40916,10630,91.575,{"date":598,"open":269,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",92.67,90.07,91.92,2.14,2.38,482109.50873,13103,91.6265,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",86.76,90.12,86.5,89.78,3.29,3.8,581049.095366,13185,88.7276,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",83.99,88.2997,81.97,86.49,2.54,3.03,468063.905428,12220,85.866,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",83.09,86.43,79.83,83.95,3.12,3.86,497594.344369,11153,83.971,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",81.87,83.46,79,80.83,-1.67,-2.02,977569.062002,16622,80.7541,{"date":652,"open":653,"high":643,"low":654,"close":655,"change":656,"percent_change":242,"volume":657,"transactions":658,"vwap":659},"2026-07-28",82.56,81.18,82.5,-0.35,334141.101815,8397,82.5385,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",82.44,84.4,81.76,82.85,1.97,2.44,345268.073966,9770,82.4302,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",81.02,81.41,79.32,80.88,0.65,0.81,238544.366618,6931,80.674,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",80.67,81.85,80.04,80.23,-2.09,-2.54,319676.655505,8545,80.371,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":411,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",83.11,85.059,81.99,82.32,-1.94,329374.038855,9172,82.657,{"date":704,"open":705,"high":706,"low":707,"close":634,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",82.68,84.97,82.6,1.8,2.19,353824.861488,9471,83.85,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":189,"volume":720,"transactions":721,"vwap":722},"2026-07-20",83.33,84.3099,82.05,82.15,-0.64,284416.694422,8381,82.9918,{"date":724,"open":654,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",83.575,79.75,82.79,-0.48,-0.58,335700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":272,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-16",82.46,83.94,81.326,83.27,0.24,492900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",82.23,83.2,81.14,83.07,2.45,3.04,389500,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":230,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-14",78.94,81.172,80.62,2.3,340900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",81.4,81.625,78.21,78.81,-2.85,-3.49,416100,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",81.31,82.497,81.66,1.28,1.59,430800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":636,"volume":779,"transactions":9,"vwap":777},"2026-07-09",78.28,81.059998,77.91,80.38,2.99,395600,{"date":781,"open":782,"high":644,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",77.85,76.93,77.39,-0.89,-1.14,311200,{"date":789,"open":790,"high":791,"low":792,"close":774,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":774},"2026-07-07",78.31,79.26,77.54,-0.87,-1.1,448300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",73.8,79.43,72.66,79.15,6.06,8.29,729800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",73.29,75.145,72.07,73.089996,1.11,1.54,388400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":542,"volume":821,"transactions":9,"vwap":819},"2026-07-01",71.33,74.19,70.985,71.98,0.46,474000,{"date":823,"open":824,"high":819,"low":825,"close":826,"change":347,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",71.28,70.48,71.52,0.49,467600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":325,"percent_change":357,"volume":835,"transactions":9,"vwap":834},"2026-06-29",72.65,73,69.92,71.17,447900,{"date":837,"open":838,"high":832,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",71.79,70.295,72.2,2.43,3.48,1412900,{"date":845,"open":816,"high":846,"low":847,"close":848,"change":849,"percent_change":793,"volume":850,"transactions":9,"vwap":848},"2026-06-25",72.47,69.29,69.77,-0.61,741300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",72.89,72.9,69.97,70.38,-2.63,-3.6,605700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",71.83,74.54,71.81,73.010002,-0.88,-1.19,443100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",74.96,75.84,73.4,73.89,-1.26,-1.68,718600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",75.88,76.135,69.52,75.15,-7.57,-9.15,2999600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",82.88,85.73,82.59,82.72,0.39,0.47,470600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",81.37,82.94,80.92,82.33,1.76,2.18,397000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",80.040001,83.803,79.14,80.57,2.03,2.58,871300,{"date":915,"open":916,"high":801,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",77.73,76.9,78.54,0.84,1.08,246300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",77.13,79.059998,75.98,77.7,1.62,2.13,340600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":875,"percent_change":411,"volume":937,"transactions":9,"vwap":936},"2026-06-10",76.49,78.62,75.445,76.080002,257400,{"date":939,"open":940,"high":644,"low":941,"close":942,"change":46,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",78.11,75.7,77.34,0.4,361700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":625,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-08",76.22,77.38,74.79,77.029999,4.09,484500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",74.7,75.19,72.87,74,-1.82,-2.4,306200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",72.51,75.99,72.5,75.82,3.56,4.93,327600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":849,"volume":977,"transactions":9,"vwap":975},"2026-06-03",73.25,70.65,72.26,-0.44,455300,{"date":979,"open":980,"high":981,"low":975,"close":982,"change":943,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-02",72.3,73.79,72.7,0.55,272600,{"date":986,"open":987,"high":988,"low":989,"close":980,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":980},"2026-06-01",72.019997,73.22,71.37,-0.01,295600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":460,"percent_change":593,"volume":998,"transactions":9,"vwap":997},"2026-05-29",73.050003,73.155,71.75,72.31,409900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":960,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",73.85,74.059998,72.22,72.71,-1.79,358600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",75.33,75.77,73.59,74.5,-0.98,-1.3,664000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",72.58,76.13,71.8,75.48,3.9,5.45,619500,{"date":1026,"open":1011,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-22",74.52,71.53,71.58,-0.99,-1.36,529400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":369,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",70.27,72.62,69.63,72.57,2.04,405900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",68.71,71.47,68.065002,71.12,3.01,4.42,661500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",68.7,69.07,67.69,68.11,-1.23,-1.77,385800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":513,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",68.82,71.14,68.265,69.34,0.76,348800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1061,"change":960,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-05-15",70.15,70.61,67.24,-3.37,294400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":174,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",70.4,71.24,69.56,71.22,1.42,406100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":976,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",70.43,71.295,69.88,70.22,-0.31,506100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",71.72,72.295,69.13,70.53,-1.85,-2.56,290500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1032,"transactions":9,"vwap":1104},"2026-05-11",69.050003,73.099998,69,72.38,3.75,5.46,{"date":1108,"open":1109,"high":1103,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",67.2,66.32,68.63,2.1,3.16,259300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1031,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",67.82,68.07,66.41,66.53,-2,245100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":336,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",69.14,69.47,67.71,67.89,-0.66,269100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",68.010002,68.39,67.18,68.34,0.79,1.17,333100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",65.38,67.97,67.55,2.06,3.15,433000,{"date":1149,"open":1150,"high":1136,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",67.51,63.67,65.49,-1.86,-2.76,525300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",64.95,68.59,62.48,67.35,2.27,3.49,574000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",66.86,64.955,65.080002,-1.83,-2.74,493200,{"date":1174,"open":1175,"high":1127,"low":1176,"close":1177,"change":1178,"percent_change":1153,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",67.46,65.76,66.91,-1.27,313100,{"date":1181,"open":1182,"high":1111,"low":1182,"close":1183,"change":943,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",67.72,68.18,0.59,276200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":919,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",67.13,68.16,66.21,67.78,1.25,209400,{"date":1195,"open":1182,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",68.43,66.6,66.94,-0.73,-1.08,187400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",66.49,69.87,66.475,67.67,1.89,2.87,382700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",66.87,67.975,65.595,65.78,-0.92,-1.38,270300,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":990,"percent_change":990,"volume":1225,"transactions":9,"vwap":1224},"2026-04-20",66.66,67.625,66.7,238200,{"date":1227,"open":1054,"high":1061,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",66.65,66.71,0.3,0.45,395100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1119,"change":1238,"percent_change":242,"volume":1239,"transactions":9,"vwap":1119},"2026-04-16",66.68,67.575,65.96,-0.28,289500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":451,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-15",64.73,66.72,64.55,66.69,2.65,331000,{"date":1249,"open":1250,"high":1176,"low":1151,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-14",64,64.97,1.53,2.41,403300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":667,"volume":1262,"transactions":9,"vwap":1260},"2026-04-13",61.060001,63.45,61.025002,63.44,1.51,323300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":106,"volume":1270,"transactions":9,"vwap":1268},"2026-04-10",61.81,62.07,61.07,61.93,0.07,288000,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":841,"percent_change":951,"volume":1276,"transactions":9,"vwap":1275},"2026-04-09",59,62.25,61.86,507400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1113,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-08",59.18,60.24,58.16,59.43,5.62,554800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-07",55.64,56.71,54.93,56.27,0.28,0.5,284500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":769,"volume":1301,"transactions":9,"vwap":1299},"2026-04-06",55.28,56.035,54.735,55.99,0.71,259100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1296,"change":1217,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1296},"2026-04-02",54.5,55.385,51.85,-1.64,328400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",55.51,58.355,55.13,56.2,1.78,3.27,519200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":602,"percent_change":951,"volume":1324,"transactions":9,"vwap":1323},"2026-03-31",53.31,54.44,51.99,54.42,314600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":106,"volume":1332,"transactions":9,"vwap":1330},"2026-03-30",53,54.029999,51.91,52.28,0.06,187200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",53.97,54.62,52.21,52.22,-2.22,-4.08,172800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1321,"change":219,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1321},"2026-03-26",53.22,54.625,1.04,230200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",52.91,54.0099983,52.73,53.88,1.94,3.74,186900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":479,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",51.35,52.33,51.21,51.94,-0.36,239300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":21,"volume":1372,"transactions":9,"vwap":1370},"2026-03-23",52.48,53.39,51.59,52.13,1.3,253200,{"date":1374,"open":1370,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-20",52.31,50.39,50.83,-1.22,-2.34,567900,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-19",49.31,52.080002,52.049999,1.84,3.66,328800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-18",50.34,51,50.16,50.21,-0.9,-1.76,289600,{"date":1399,"open":1400,"high":1401,"low":1392,"close":1402,"change":348,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",51.49,52.025002,51.11,0.75,249200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1230,"percent_change":1184,"volume":1411,"transactions":9,"vwap":1410},"2026-03-16",51.07,51.89,50.54,50.73,214300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1291,"volume":1419,"transactions":9,"vwap":1417},"2026-03-13",50.59,51.425,49.98,50.43,0.14,261100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":461,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-12",49.5,50.3,49.049999,50.29,-0.85,318300,{"date":1429,"open":1392,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":411,"volume":1434,"transactions":9,"vwap":1432},"2026-03-11",51.67,50.13,50.72,-0.84,173900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-10",51.79,52.755,50.79,51.56,0,203800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1440,"change":348,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1440},"2026-03-09",50.17,51.73,49.26,0.74,271500,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",51.83,50.09,51.18,-2.23,-4.18,273100,{"date":1459,"open":1460,"high":1336,"low":1461,"close":1462,"change":1178,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-05",53.98,52.255,53.41,-2.32,365100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",54.43,55.099998,53.63,54.68,0.9,1.67,328500,{"date":1475,"open":1476,"high":1477,"low":1454,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-03",52.61,54.29,53.78,-1.17,-2.13,308100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":80,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-02",52.72,55.57,52.405,54.95,2.02,263800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",55.2,52.46,53.86,-1.92,-3.44,442700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":523,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-26",56.77,57.025002,54.27,55.78,-1.15,274900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1145,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-25",55,56.97,53.9,56.43,3.79,376400,{"date":1515,"open":1516,"high":1470,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-24",52.41,51.97,54.37,1.93,3.68,366900,{"date":1523,"open":1524,"high":1368,"low":1525,"close":1526,"change":490,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-23",52.7,51.33,52.44,-1.48,364500,{"date":1530,"open":1531,"high":1532,"low":1452,"close":1533,"change":1534,"percent_change":542,"volume":1535,"transactions":9,"vwap":1533},"2026-02-20",52.62,53.295,53.23,0.34,223500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-19",52.040001,52.93,51.23,52.89,0.17,0.32,161700,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1484,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1484},"2026-02-18",52.24,53.5,0.78,1.5,119300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1362,"change":1557,"percent_change":1542,"volume":1558,"transactions":9,"vwap":1362},"2026-02-17",51.98,52.37,51.31,0.09,179800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1306,"change":1564,"percent_change":866,"volume":1565,"transactions":9,"vwap":1306},"2026-02-13",51.78,52.25,50.2,-0.46,145600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1375,"change":893,"percent_change":1403,"volume":1571,"transactions":9,"vwap":1375},"2026-02-12",52.56,53.27,51.075001,284100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1230,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-11",51.74,52.51,50.8,51.92,0.58,281400,{"date":1581,"open":1582,"high":1583,"low":1432,"close":1584,"change":1585,"percent_change":1564,"volume":1586,"transactions":9,"vwap":1584},"2026-02-10",51.76,52.029999,51.62,-0.24,257600,{"date":1588,"open":1589,"high":1327,"low":1589,"close":1590,"change":1591,"percent_change":294,"volume":1592,"transactions":9,"vwap":1590},"2026-02-09",50.97,51.86,0.88,274000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-06",49.93,51.52,49.375,50.98,2.46,5.07,405200,{"date":1603,"open":1589,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",51.51,45.85,48.52,-3.99,-7.6,665200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1575,"change":919,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1575},"2026-02-04",52.12,52.98,50.752,1.63,414700,{"date":1618,"open":1314,"high":1314,"low":1619,"close":1430,"change":1456,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1430},"2026-02-03",50.405,-7.48,376600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1549,"volume":1629,"transactions":9,"vwap":1627},"2026-02-02",55.49,56.46,55.07,55.85,0.43,187000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-30",54.4,56.09,54.049999,55.42,0.29,0.53,429100,{"date":1640,"open":1641,"high":1642,"low":1304,"close":1313,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1313},"2026-01-29",55.66,55.9,-0.16,-0.29,238100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1238,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-28",56.080002,56.295,55.258,55.29,-0.5,188800,{"date":1655,"open":1485,"high":1656,"low":1657,"close":1485,"change":1542,"percent_change":46,"volume":1658,"transactions":9,"vwap":1485},"2026-01-27",55.82,54.97,106300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":348,"volume":1666,"transactions":9,"vwap":1664},"2026-01-26",55.19,55.96,54.365,55.4,0.21,191500,{"date":1668,"open":1669,"high":1670,"low":1518,"close":1661,"change":241,"percent_change":94,"volume":1671,"transactions":9,"vwap":1661},"2026-01-23",55.24,55.68,310000,{"date":1673,"open":1674,"high":1675,"low":1468,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",55.53,56.29,55.58,0.66,1.2,251900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":451,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",54.19,55.38,53.855,54.92,0.93,208500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":976,"percent_change":87,"volume":1694,"transactions":9,"vwap":1693},"2026-01-20",53.02,54.36,52,53.99,205100,{"date":1696,"open":1470,"high":1697,"low":1698,"close":1467,"change":210,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1467},"2026-01-16",54.99,53.925,-0.17,190700,{"date":1702,"open":1703,"high":1468,"low":1703,"close":1704,"change":1315,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-15",52.99,54.52,3.38,202700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-14",52.5,53.029999,51.58,52.74,0.12,0.23,168600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1531,"change":1721,"percent_change":38,"volume":1722,"transactions":9,"vwap":1531},"2026-01-13",52.57,53.040001,51.12,0.1,204500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-12",50.75,52.71,49.229,52.52,1.15,2.24,207300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":513,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-09",50.88,51.6,50.4,51.37,1.02,199900,{"date":1741,"open":1742,"high":1589,"low":1743,"close":1744,"change":603,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-08",48.15,47.885,50.85,4.91,320800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-07",49.52,49.55,47.65,48.47,-1.2,-2.42,158400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":893,"percent_change":1137,"volume":1762,"transactions":9,"vwap":1761},"2026-01-06",49,50.229,48.33,49.67,247000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",47.6,50.95,49.28,1.9,4.01,338900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":348,"percent_change":678,"volume":1777,"transactions":9,"vwap":1776},"2026-01-02",46.84,47.77,46.485,47.38,159100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":786,"volume":1785,"transactions":9,"vwap":1783},"2025-12-31",47.63,47.86,46.75,47,-0.54,124600,{"date":1787,"open":1781,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":794,"volume":1792,"transactions":9,"vwap":1790},"2025-12-30",48.23,47.49,47.54,-0.53,120000,{"date":1794,"open":1788,"high":1795,"low":1796,"close":1797,"change":1088,"percent_change":719,"volume":1798,"transactions":9,"vwap":1797},"2025-12-29",48.46,47.2,48.07,125700,{"date":1800,"open":1801,"high":1758,"low":1802,"close":1803,"change":116,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-26",48.57,48.28,48.38,-0.06,106200,{"date":1807,"open":1808,"high":1809,"low":1788,"close":1810,"change":1643,"percent_change":121,"volume":1811,"transactions":9,"vwap":1810},"2025-12-24",48.37,48.71,48.41,44600,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1801,"change":1628,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1801},"2025-12-23",47.7,48.65,0.89,366400,{"date":1819,"open":1814,"high":1820,"low":1821,"close":1822,"change":220,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-22",48.45,47.425,48.14,1.26,154200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1790,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1790},"2025-12-19",47.52,48.203,47.33,-0.12,-0.25,375700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1549,"percent_change":430,"volume":1839,"transactions":9,"vwap":1838},"2025-12-18",47.45,48.84,47.17,47.66,287900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1301,"transactions":9,"vwap":1845},"2025-12-17",48.080002,48.515,46.02,46.88,-1.04,-2.17,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":983,"volume":1855,"transactions":9,"vwap":1853},"2025-12-16",47.75,48.77,47.505,47.92,0.26,232100,{"date":1857,"open":1858,"high":1836,"low":1859,"close":1838,"change":116,"percent_change":1804,"volume":1860,"transactions":9,"vwap":1838},"2025-12-15",48.18,47.27,227100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":358,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-12",49.18,49.29,47.32,47.69,-3.11,388600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-11",47.79,49.38,47.21,49.22,1.12,2.33,351000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":430,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-10",46.26,48.725,46.023998,48.099998,3.57,321500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-09",45.79,47.135,45.668,46.44,0.37,0.8,200500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-08",47.040001,46.040001,46.07,-0.71,-1.52,265600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1892,"percent_change":1893,"volume":1909,"transactions":9,"vwap":1908},"2025-12-05",46.080002,47.042999,45.99,46.78,301900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1371,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-04",44.64,46.73,43.92,46.41,2.88,280200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-03",43.65,45.18,43.505,45.11,1.46,3.34,196800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1920,"change":95,"percent_change":1564,"volume":1932,"transactions":9,"vwap":1920},"2025-12-02",43.97,44.36,43.173,160800,{"date":1934,"open":1935,"high":1923,"low":1920,"close":1936,"change":1030,"percent_change":251,"volume":1937,"transactions":9,"vwap":1936},"2025-12-01",44.35,43.85,215100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1900,"volume":1945,"transactions":9,"vwap":1943},"2025-11-28",45.34,45.48,44.81,44.84,-0.32,71600,{"date":1947,"open":1948,"high":1949,"low":1943,"close":1950,"change":1951,"percent_change":220,"volume":1952,"transactions":9,"vwap":1950},"2025-11-26",44.92,45.885,45.16,0.27,262800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":219,"percent_change":1823,"volume":1959,"transactions":9,"vwap":1958},"2025-11-25",44.65,45.26,44.22,44.89,158600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":603,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",43.14,44.5,42.93,44.33,1.03,225600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1854,"percent_change":220,"volume":1974,"transactions":9,"vwap":1973},"2025-11-21",43.16,43.95,42.16,43.3,236900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1039,"volume":1982,"transactions":9,"vwap":1980},"2025-11-20",43.09,44,42.675,43.040001,0.86,342400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":479,"percent_change":336,"volume":1989,"transactions":9,"vwap":1988},"2025-11-19",42.62,42.67,41.56,42.18,156100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":101,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",41.99,42.56,41.47,42.37,0.44,212600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-17",43.62,44.14,41.81,41.93,-1.97,-4.49,129200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":677,"percent_change":1550,"volume":2013,"transactions":9,"vwap":2012},"2025-11-14",42.91,44.31,42.49,43.9,157900,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-13",44.49,42.815,43.25,-1.29,-2.9,194700,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":219,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-12",44.099998,45.235,44.54,1.27,247300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1171,"volume":2036,"transactions":9,"vwap":2034},"2025-11-11",44.88,45.525,43.67,43.98,-1.24,126000,{"date":2038,"open":2039,"high":1845,"low":2040,"close":2041,"change":1403,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-10",45.17,44.58,45.22,1.69,153300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1137,"percent_change":230,"volume":2050,"transactions":9,"vwap":2049},"2025-11-07",44.029999,44.56,42.61,44.47,265000,{"date":2052,"open":2053,"high":2054,"low":1985,"close":2055,"change":2056,"percent_change":157,"volume":2057,"transactions":9,"vwap":2055},"2025-11-06",42.81,44.2,43.68,0.08,259600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1628,"percent_change":174,"volume":2064,"transactions":9,"vwap":2063},"2025-11-05",43.69,44.395,42.64,43.6,262900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-04",45.63,46.0050011,43.064999,43.17,-3.05,-6.6,374000,{"date":2075,"open":2076,"high":2077,"low":1940,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-03",47.82,48.13,46.22,-1.88,-3.91,337000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1883,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1883},"2025-10-31",49.2,49.455,47.746,-1.6,-3.22,353600,{"date":2091,"open":1392,"high":1697,"low":2092,"close":2093,"change":1996,"percent_change":1816,"volume":2094,"transactions":9,"vwap":2093},"2025-10-30",49.665,49.7,719000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1447,"change":2100,"percent_change":1791,"volume":2101,"transactions":9,"vwap":1447},"2025-10-29",49.59,50.165,48.55,-0.26,290200,{"date":2103,"open":2104,"high":2105,"low":2104,"close":1749,"change":990,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1749},"2025-10-28",49.11,50.099998,-0.02,240600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":368,"percent_change":2114,"volume":1419,"transactions":9,"vwap":2113},"2025-10-27",48.11,49.72,47.465,49.53,2.78,{"date":2116,"open":1871,"high":1808,"low":2117,"close":2118,"change":101,"percent_change":378,"volume":2119,"transactions":9,"vwap":2118},"2025-10-24",47.47,48.19,132500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":116,"percent_change":1804,"volume":2126,"transactions":9,"vwap":2125},"2025-10-23",47.24,47.46,46.76,47.14,107400,{"date":2128,"open":2129,"high":2123,"low":2130,"close":1837,"change":242,"percent_change":866,"volume":2131,"transactions":9,"vwap":1837},"2025-10-22",46.98,46.68,199000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":46,"percent_change":1677,"volume":2138,"transactions":9,"vwap":2137},"2025-10-21",47.099998,47.78,46.96,47.59,107600,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1686,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-20",46.61,47.645,47.28,2.01,140800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":542,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-17",45.45,46.58,44.57,46.35,1.4,188900,{"date":2155,"open":2156,"high":2135,"low":2157,"close":2158,"change":573,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-16",47.73,45.69,45.71,-3.93,172500,{"date":2162,"open":2163,"high":2164,"low":1873,"close":2165,"change":2166,"percent_change":211,"volume":2167,"transactions":9,"vwap":2165},"2025-10-15",48.24,48.88,47.58,-0.05,210900,{"date":2169,"open":2170,"high":2171,"low":2170,"close":1780,"change":812,"percent_change":1925,"volume":2172,"transactions":9,"vwap":1780},"2025-10-14",45.4,47.71,210800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-13",44.34,46.17,44.26,46.09,1.87,4.23,249600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1957,"change":242,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1957},"2025-10-10",44.87,45.57,44.0050011,-0.94,191900,{"date":2190,"open":2024,"high":2191,"low":2192,"close":1912,"change":894,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1912},"2025-10-09",44.77,43.75,1.06,214700,{"date":2196,"open":2197,"high":2197,"low":2192,"close":2198,"change":1644,"percent_change":523,"volume":2199,"transactions":9,"vwap":2198},"2025-10-08",44.75,44.17,238000,{"date":2201,"open":1942,"high":2202,"low":2203,"close":2204,"change":593,"percent_change":1378,"volume":2205,"transactions":9,"vwap":2204},"2025-10-07",45.41,44.24,44.46,421400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1056,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-06",46.55,46.745,44.96,45.0099983,-2.66,222100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":53,"volume":1347,"transactions":9,"vwap":2219},"2025-10-03",46.3,47.445,45.52,46.24,0.02,{"date":2222,"open":2223,"high":1845,"low":2224,"close":2078,"change":2106,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2078},"2025-10-02",46.51,46.022999,-0.04,177800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2219,"change":1495,"percent_change":1607,"volume":2232,"transactions":9,"vwap":2219},"2025-10-01",47.87,48.465,46.23,212100,{"date":2234,"open":1447,"high":2093,"low":2235,"close":2236,"change":1433,"percent_change":572,"volume":2237,"transactions":9,"vwap":2236},"2025-09-30",47.935,48.16,238400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1758,"change":1331,"percent_change":1713,"volume":2243,"transactions":9,"vwap":1758},"2025-09-29",48.86,49.4,48.63,189000,{"date":2245,"open":1810,"high":2246,"low":2247,"close":2248,"change":1816,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-26",49.32,48.36,48.94,1.85,248900,{"date":2252,"open":2165,"high":1788,"low":1845,"close":2253,"change":171,"percent_change":1591,"volume":2254,"transactions":9,"vwap":2253},"2025-09-25",48.049999,236000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1780,"change":87,"percent_change":646,"volume":2260,"transactions":9,"vwap":1780},"2025-09-24",49.17,49.46,47.554,205200,{"date":2262,"open":1836,"high":2263,"low":2264,"close":2265,"change":1363,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-23",49.91,48.39,48.44,-0.74,222200,{"date":2269,"open":2270,"high":2270,"low":2099,"close":2271,"change":1804,"percent_change":1830,"volume":2272,"transactions":9,"vwap":2271},"2025-09-22",50.46,48.8,347200,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2240,"change":786,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2240},"2025-09-19",49.84,48.74,-2.28,854500,{"date":2280,"open":1795,"high":2281,"low":1802,"close":2282,"change":430,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-18",50.31,50,3.43,272100,{"date":2286,"open":2287,"high":2288,"low":2077,"close":2289,"change":1643,"percent_change":121,"volume":2290,"transactions":9,"vwap":2289},"2025-09-17",48.69,49.215,48.34,196600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1951,"volume":2298,"transactions":9,"vwap":2296},"2025-09-16",48.3,48.885,47.875,48.5,0.13,312600,{"date":2300,"open":1809,"high":2301,"low":2302,"close":1808,"change":95,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1808},"2025-09-15",49.305,47.89,-0.41,313600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1801,"change":1951,"percent_change":219,"volume":2310,"transactions":9,"vwap":1801},"2025-09-12",48.29,48.76,47.74,260000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2293,"change":451,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2293},"2025-09-11",46.87,48.4,46.545,3.69,418200,{"date":2319,"open":1782,"high":2320,"low":2321,"close":2149,"change":53,"percent_change":1557,"volume":2322,"transactions":9,"vwap":2149},"2025-09-10",47.029999,46.33,308400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2042,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-09",45.19,46.94,44.785,46.54,3.77,544500,{"date":2332,"open":2184,"high":2333,"low":2334,"close":2335,"change":893,"percent_change":1591,"volume":2336,"transactions":9,"vwap":2335},"2025-09-08",45.36,44.29,44.85,598200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2204,"change":2249,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2204},"2025-09-05",42.65,45.075001,42.15,4.34,955000,{"date":2345,"open":1844,"high":1783,"low":2003,"close":2048,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2048},"2025-09-04",-7.58,-15.1,1493600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1644,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-03",50.38,50.82,49.66,50.19,-0.57,313900,{"date":2358,"open":2359,"high":2360,"low":2257,"close":2361,"change":337,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-02",50.11,51.25,50.48,-0.96,237100,{"date":2365,"open":1359,"high":1359,"low":2366,"close":1589,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1589},"2025-08-29",50.155,-0.3,-0.59,196400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1894,"transactions":9,"vwap":2375},"2025-08-28",51.040001,51.645,50.15,51.27,0.63,1.24,{"date":2379,"open":1589,"high":2380,"low":2381,"close":2382,"change":1784,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-27",51.2,49.83,50.64,-1.06,268300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1454,"change":2390,"percent_change":1208,"volume":2391,"transactions":9,"vwap":1454},"2025-08-26",50.060001,51.205,49.41,0.95,244300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1192,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-25",48.91,50.825,48.765,50.23,2.55,227200,{"date":2401,"open":1776,"high":2402,"low":1796,"close":2403,"change":230,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-22",49.468,48.98,3.84,476600,{"date":2407,"open":2408,"high":2409,"low":1888,"close":1837,"change":893,"percent_change":553,"volume":2410,"transactions":9,"vwap":1837},"2025-08-21",46.63,47.34,132900,{"date":2412,"open":2413,"high":1796,"low":2414,"close":1908,"change":241,"percent_change":190,"volume":2415,"transactions":9,"vwap":1908},"2025-08-20",46.99,45.88,172200,{"date":2417,"open":2418,"high":1881,"low":2419,"close":1837,"change":719,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1837},"2025-08-19",48.64,46.64,-1.34,204300,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-18",47.09,48.135,47.81,0.77,1.64,177500,{"date":2431,"open":1796,"high":2432,"low":2433,"close":1897,"change":211,"percent_change":480,"volume":2434,"transactions":9,"vwap":1897},"2025-08-15",47.37,46.13,325200,{"date":2436,"open":2437,"high":1743,"low":2438,"close":2125,"change":87,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2125},"2025-08-14",47.53,46.71,-1.69,151800,{"date":2442,"open":2443,"high":1820,"low":2444,"close":2445,"change":1542,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-13",47.97,47.15,47.95,0.36,194900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2135,"change":667,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2135},"2025-08-12",45.72,47.91,45.695,5.38,259500,{"date":2456,"open":1912,"high":2457,"low":2040,"close":1940,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1940},"2025-08-11",45.39,0.69,1.55,209200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":1955,"change":347,"percent_change":1137,"volume":2466,"transactions":9,"vwap":1955},"2025-08-08",44.72,45.21,44.605,175200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-07",45.97,46.18,43.89,44.3,-1.5,-3.28,180000,{"date":2477,"open":2478,"high":2479,"low":1978,"close":2480,"change":1823,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-06",44.45,45.81,45.8,2.83,319000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2026,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2026},"2025-08-05",41.18,44.61,40.905,3.92,9.65,437500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1346,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-04",39.82,40.875,39.75,40.62,2.63,274500,{"date":2500,"open":141,"high":2501,"low":2502,"close":2503,"change":251,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-01",40.972,39.199,39.58,-5.29,375100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-31",40,42.63,39.2,41.79,2.15,5.42,540200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1238,"volume":2522,"transactions":9,"vwap":2520},"2025-07-30",39.78,40.2,39.21,39.64,-0.11,303400,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2495,"change":2521,"percent_change":1238,"volume":2466,"transactions":9,"vwap":2495},"2025-07-29",40.27,39.422,{"date":2528,"open":2495,"high":2529,"low":2530,"close":2531,"change":1804,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-28",40.25,39.65,39.86,-0.15,191400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":116,"percent_change":389,"volume":2540,"transactions":9,"vwap":2539},"2025-07-25",39.72,39.95,39.62,39.92,126900,{"date":2542,"open":2508,"high":2543,"low":2539,"close":2537,"change":389,"percent_change":95,"volume":2544,"transactions":9,"vwap":2537},"2025-07-24",40.35,144400,{"date":2546,"open":2547,"high":2529,"low":2547,"close":2548,"change":513,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-23",39.66,40.029999,1.32,148400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1665,"percent_change":1637,"volume":2557,"transactions":9,"vwap":2556},"2025-07-22",39.18,39.59,38.691,39.51,193100,{"date":2559,"open":2529,"high":2529,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-21",39.28,39.3,-0.76,-1.9,154800,{"date":2566,"open":2567,"high":2568,"low":2493,"close":2569,"change":990,"percent_change":2106,"volume":2570,"transactions":9,"vwap":2569},"2025-07-18",40.15,40.569,40.060001,220800,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":1996,"percent_change":811,"volume":2576,"transactions":9,"vwap":2575},"2025-07-17",39.53,40.43,40.07,263600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":1591,"percent_change":1162,"volume":1926,"transactions":9,"vwap":2580},"2025-07-16",39.029999,39.63,38.465,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":785,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-15",39.61,39.73,38.38,38.75,-2.25,437900,{"date":2591,"open":2592,"high":2593,"low":2519,"close":2520,"change":1534,"percent_change":564,"volume":2594,"transactions":9,"vwap":2520},"2025-07-14",39.4,39.85,427300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2561,"change":38,"percent_change":827,"volume":2600,"transactions":9,"vwap":2561},"2025-07-11",38.81,39.35,38.7,215300,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":1823,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-10",37.84,39.34,39.11,3.33,375200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1331,"percent_change":584,"volume":2614,"transactions":9,"vwap":2613},"2025-07-09",37.91,38.025002,37.545,37.85,241400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":479,"percent_change":1652,"volume":2621,"transactions":9,"vwap":2620},"2025-07-08",38.080002,38.26,37.205,37.79,400000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":943,"percent_change":2193,"volume":2628,"transactions":9,"vwap":2627},"2025-07-07",37.71,38.36,37.26,37.98,401500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":553,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-03",36.72,37.58,36.61,2.26,126400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":101,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-02",35.7,36.78,35.485,36.75,2.94,205900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2638,"change":820,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2638},"2025-07-01",35.049999,35.99,34.928,1.31,249900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2106,"percent_change":1804,"volume":2657,"transactions":9,"vwap":2656},"2025-06-30",35.5,35.802,35.14,35.24,415200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1966,"percent_change":1047,"volume":2664,"transactions":9,"vwap":2663},"2025-06-27",34.36,35.33,34.34,35.26,620200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-26",33.4,34.3,33.16,34.23,0.92,2.76,206800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1854,"percent_change":1137,"volume":2680,"transactions":9,"vwap":2679},"2025-06-25",33.080002,33.48,32.795,33.31,242900,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2458,"percent_change":929,"volume":2686,"transactions":9,"vwap":2685},"2025-06-24",32.66,33.15,33.049999,139400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1300,"percent_change":1730,"volume":2693,"transactions":9,"vwap":2692},"2025-06-23",31.57,32.41,31.4,32.36,192400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1665,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-20",31.64,31.76,31.37,31.65,0.67,485100,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":1331,"percent_change":38,"volume":2707,"transactions":9,"vwap":2706},"2025-06-18",31.24,31.73,31.44,133800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1944,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-17",31.46,31.63,31.27,31.38,-1.01,107000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":294,"volume":1372,"transactions":9,"vwap":2721},"2025-06-16",31.45,32.084999,31.327,31.7,0.54,{"date":2724,"open":2712,"high":2725,"low":2726,"close":2727,"change":729,"percent_change":1170,"volume":2728,"transactions":9,"vwap":2727},"2025-06-13",31.665,30.98,31.16,201800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":38,"percent_change":220,"volume":2735,"transactions":9,"vwap":2734},"2025-06-12",31.35,31.845,31.027,31.74,163200,{"date":2737,"open":2718,"high":2738,"low":2739,"close":2740,"change":1721,"percent_change":1543,"volume":2741,"transactions":9,"vwap":2740},"2025-06-11",32.2,31.41,31.55,261700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2718,"change":737,"percent_change":2427,"volume":2747,"transactions":9,"vwap":2718},"2025-06-10",31.23,31.48,31.059999,254700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-09",30.5,31.425,29.92,31.21,0.72,2.36,220400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1628,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-06",30.54,30.62,30.19,30.49,1.43,265900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1331,"percent_change":272,"volume":2771,"transactions":9,"vwap":2770},"2025-06-05",29.95,30.12,29.78,30.059999,214200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1892,"percent_change":1192,"volume":1885,"transactions":9,"vwap":2777},"2025-06-04",29.66,30.09,29.26,30,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1585,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-03",29.81,29.91,29.62,29.63,-0.8,211700,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":1585,"percent_change":2784,"volume":2791,"transactions":9,"vwap":2790},"2025-06-02",30.02,29.58,29.87,162000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1331,"percent_change":272,"volume":2798,"transactions":9,"vwap":2797},"2025-05-30",30.049999,30.13,29.855,30.11,328300,{"date":2800,"open":2794,"high":2801,"low":2781,"close":2794,"change":72,"percent_change":1542,"volume":2802,"transactions":9,"vwap":2794},"2025-05-29",30.17,110300,{"date":2804,"open":2805,"high":2762,"low":2806,"close":2777,"change":2807,"percent_change":326,"volume":2808,"transactions":9,"vwap":2777},"2025-05-28",30.31,29.96,-0.34,144200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":811,"percent_change":614,"volume":2815,"transactions":9,"vwap":2814},"2025-05-27",29.68,30.36,29.515,30.34,180300,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2822,"volume":2614,"transactions":9,"vwap":2820},"2025-05-23",28.98,29.425,29.23,-0.22,-0.75,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":210,"percent_change":2367,"volume":2829,"transactions":9,"vwap":2828},"2025-05-22",29.5,29.685,29.392,29.45,222700,{"date":2831,"open":2832,"high":2767,"low":2825,"close":2833,"change":2355,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-21",29.73,29.54,-1.89,207100,{"date":2837,"open":2770,"high":2838,"low":2839,"close":2797,"change":2521,"percent_change":1363,"volume":2840,"transactions":9,"vwap":2797},"2025-05-20",30.32,29.9,188100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2106,"percent_change":388,"volume":2847,"transactions":9,"vwap":2846},"2025-05-19",29.77,30.29,29.725,30.22,282200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2100,"percent_change":1426,"volume":2854,"transactions":9,"vwap":2853},"2025-05-16",30.52,30.55,29.84,30.24,761500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2750,"change":583,"percent_change":827,"volume":1579,"transactions":9,"vwap":2750},"2025-05-15",30.56,30.627,30.235,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":210,"percent_change":2367,"volume":2866,"transactions":9,"vwap":2865},"2025-05-14",30.3,30.59,30.155,30.35,305800,{"date":2868,"open":2869,"high":2870,"low":2801,"close":2871,"change":2446,"percent_change":1678,"volume":2872,"transactions":9,"vwap":2871},"2025-05-13",30.28,30.69,30.44,251300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":543,"percent_change":603,"volume":2879,"transactions":9,"vwap":2878},"2025-05-12",30.27,30.75,29.98,30.08,286800,{"date":2881,"open":2882,"high":2780,"low":2883,"close":2884,"change":1830,"percent_change":2303,"volume":2885,"transactions":9,"vwap":2884},"2025-05-09",29.71,29.09,29.38,194000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2825,"change":2376,"percent_change":903,"volume":2891,"transactions":9,"vwap":2825},"2025-05-08",29.049999,29.905,28.675,232300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":388,"percent_change":1585,"volume":2898,"transactions":9,"vwap":2897},"2025-05-07",28.94,29.51,28.74,28.87,358300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2894,"change":1591,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2894},"2025-05-06",28.22,29.46,28.145,3.14,462500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":273,"percent_change":1137,"volume":1404,"transactions":9,"vwap":2911},"2025-05-05",27.52,28.45,27.49,28.059999,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":1363,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-02",28.41,27.355,27.84,-1.28,233100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1823,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-01",27.09,29,26.92,28.2,4.68,382900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-04-30",26.49,27.01,26.31,26.94,0.25,0.94,348000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2821,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-04-29",26.91,26.96,26.58,26.69,-0.82,262700,{"date":2945,"open":2923,"high":2946,"low":2947,"close":2938,"change":2106,"percent_change":388,"volume":2948,"transactions":9,"vwap":2938},"2025-04-28",27.22,26.545,159700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":116,"percent_change":2521,"volume":2955,"transactions":9,"vwap":2954},"2025-04-25",26.76,27.035,26.54,26.93,122300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2939,"change":512,"percent_change":230,"volume":2961,"transactions":9,"vwap":2939},"2025-04-24",26.47,27.17,26.215,171800,{"date":2963,"open":2923,"high":2964,"low":2965,"close":2966,"change":1331,"percent_change":1714,"volume":2967,"transactions":9,"vwap":2966},"2025-04-23",27.44,26.27,26.48,292700,{"date":2969,"open":2970,"high":2971,"low":2970,"close":2972,"change":174,"percent_change":2973,"volume":930,"transactions":9,"vwap":2972},"2025-04-22",25.68,26.565,26.42,3.93,{"date":181,"open":2931,"high":2971,"low":177,"close":2975,"change":785,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},25.42,-3.38,339500]