[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMSF":3,"homepage-market-summary":30,"stock-historical-AMSF":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMSF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMERISAFE, Inc.","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","AMERISAFE Inc is a specialty provider of workers' compensation insurance focused on small to mid-sized employers engaged in hazardous industries, principally construction, trucking, logging and lumber, agriculture, manufacturing, maritime, and telecommunications. The company generates a majority of its revenue in the form of premiums. The Company operates as a single reportable segment, Insurance Operations.","370","Deridder, LA",{"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},23.59,23.82,23.95,23.5,23.68,-0.09,-0.38,472729.255325,8546,23.6419,80.65,8.12,106586.21038760594,21.3,5248,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},50.07,23.2,208686,76170532.114156,-52.24,"2025-04-22",[184,185,195,205,215,224,233,244,255,265,274,285,296,305,314,323,332,341,349,359,368,379,390,397,407,415,425,434,444,455,465,475,485,495,506,516,527,535,545,555,566,577,586,596,607,617,628,639,650,659,669,679,690,700,710,718,725,733,742,751,758,767,775,784,793,801,810,817,824,831,840,847,855,864,871,877,884,892,899,907,915,923,929,935,943,950,957,964,972,978,984,989,993,999,1006,1012,1018,1025,1031,1035,1041,1047,1052,1059,1065,1071,1077,1082,1087,1094,1100,1105,1110,1116,1124,1132,1140,1147,1154,1161,1166,1173,1179,1185,1191,1198,1205,1212,1218,1225,1231,1237,1243,1249,1256,1263,1267,1271,1279,1283,1290,1295,1300,1305,1309,1314,1321,1329,1338,1345,1353,1361,1368,1373,1380,1387,1395,1402,1410,1417,1424,1431,1438,1446,1454,1461,1469,1475,1481,1488,1496,1504,1511,1519,1527,1532,1538,1545,1553,1558,1566,1570,1576,1581,1586,1593,1598,1604,1612,1620,1625,1630,1636,1642,1647,1652,1658,1666,1672,1678,1684,1692,1697,1704,1709,1715,1724,1729,1735,1742,1749,1756,1763,1770,1776,1783,1791,1797,1804,1810,1816,1824,1829,1836,1842,1847,1853,1859,1866,1872,1876,1881,1888,1893,1898,1903,1909,1915,1922,1928,1935,1941,1946,1953,1960,1966,1970,1977,1984,1990,1997,2005,2011,2019,2027,2034,2041,2050,2056,2061,2067,2075,2083,2090,2096,2105,2113,2121,2127,2134,2140,2144,2152,2160,2167,2174,2179,2186,2193,2199,2206,2211,2217,2224,2231,2236,2241,2249,2257,2263,2268,2273,2278,2285,2288,2294,2299,2306,2314,2320,2328,2336,2343,2348,2353,2357,2364,2369,2376,2381,2387,2392,2396,2400,2405,2410,2417,2423,2428,2433,2439,2444,2450,2454,2458,2461,2465,2470,2477,2482,2487,2491,2496,2500,2505,2510,2516,2523,2529,2536,2542,2546,2551,2556,2561,2568,2575,2582,2588,2593,2600,2603,2609,2617,2623,2628,2632,2636,2644,2650,2658,2665,2673,2679,2684],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",23.73,23.9,23.415,0.05,0.21,494703.546521,8445,23.6056,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",23.92,23.35,23.63,-0.24,-1.01,595756.162982,8438,23.5828,{"date":206,"open":199,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.955,23.34,23.87,0.11,0.46,404426.977606,8451,23.7401,{"date":216,"open":217,"high":218,"low":178,"close":219,"change":123,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.56,23.84,23.76,1.06,589865.176043,11298,23.6278,{"date":225,"open":188,"high":226,"low":18,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",23.99,23.51,-0.32,-1.34,924630.12908,10766,23.6418,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.57,24.615,23.8,23.83,-0.54,-2.22,447627.993133,9288,24.0113,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",24.49,24.69,24.21,24.37,-0.19,-0.77,380876.720645,8371,24.3647,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",24.63,24.73,24.18,24.56,0,422128.271288,9332,24.5137,{"date":266,"open":267,"high":268,"low":269,"close":260,"change":270,"percent_change":200,"volume":271,"transactions":272,"vwap":273},"2026-09-21",24.8,25.125,24.52,-0.06,429470.7631,8144,24.7305,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.42,24.82,24.15,24.62,-0.05,-0.2,3262958.083569,10804,24.6114,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",24.77,24.87,24.39,24.67,-0.04,-0.16,382769.143625,10006,24.6805,{"date":297,"open":257,"high":298,"low":299,"close":300,"change":20,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.93,24.53,24.71,-0.36,375597.314662,7854,24.7281,{"date":306,"open":307,"high":307,"low":308,"close":267,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",25.1,24.66,-0.3,-1.2,396731.230754,8258,24.8138,{"date":315,"open":316,"high":317,"low":318,"close":307,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":316},"2026-09-14",24.99,25.43,24.765,0.33,1.33,403914.982347,7882,{"date":324,"open":325,"high":326,"low":327,"close":287,"change":210,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.5,24.79,24.11,0.45,566276.768229,11487,24.5271,{"date":333,"open":334,"high":316,"low":335,"close":308,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",24.94,24.17,-0.14,-0.56,650368.750739,10399,24.4952,{"date":342,"open":277,"high":343,"low":260,"close":267,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",25.05,-0.1,-0.4,689627.252821,11202,24.7881,{"date":350,"open":351,"high":352,"low":277,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",25.71,25.835,24.9,-1.09,-4.19,591131.190155,14316,25.1354,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":228,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.99,26.22,25.74,-1.22,452945.892234,6789,26.024,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",26.3,26.5,26.04,26.31,0.17,0.65,311701.872843,7285,26.3373,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",25.94,26.38,25.85,26.14,0.2,0.77,296622.323418,7706,26.1705,{"date":391,"open":372,"high":392,"low":393,"close":381,"change":344,"percent_change":21,"volume":394,"transactions":395,"vwap":396},"2026-09-01",26.295,25.76,346028.913023,7720,25.9867,{"date":398,"open":399,"high":400,"low":401,"close":372,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",26.12,26.34,25.63,-0.21,-0.8,444553.843894,6927,26.065,{"date":408,"open":384,"high":409,"low":384,"close":410,"change":210,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",26.67,26.25,0.42,255587.689147,4760,26.3154,{"date":416,"open":417,"high":418,"low":419,"close":384,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",26.02,26.18,25.7,-0.15,-0.57,203067.358851,4863,26.0318,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":210,"percent_change":411,"volume":431,"transactions":432,"vwap":433},"2026-08-26",26.35,26.44,26.06,26.29,166192.861699,4074,26.3171,{"date":435,"open":436,"high":437,"low":438,"close":418,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",26.46,26.48,26.11,-0.235,-0.89,281072.944613,5653,26.2064,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",26.19,26.7,26,26.415,0.405,1.56,271049.047364,6257,26.4352,{"date":456,"open":363,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",26.05,25.65,26.01,0.31,1.21,399426.142703,7346,25.9221,{"date":466,"open":467,"high":468,"low":469,"close":419,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",26.13,26.54,25.66,-0.48,-1.83,324264.217469,7558,25.8369,{"date":476,"open":477,"high":478,"low":479,"close":418,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",26.75,26.8499,26.08,-0.35,-1.32,361131.657539,7823,26.2785,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":328,"volume":492,"transactions":493,"vwap":494},"2026-08-18",26.81,26.94,26.37,26.53,0.12,500642.381521,10011,26.5679,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",27.53,27.745,26.32,26.41,-1.24,-4.48,446147.477045,9659,26.6704,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":328,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",27.45,28.02,27.22,27.65,1.65,470235.258033,9901,27.7143,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",28.15,28.41,27.09,27.2,-0.67,-2.4,1790522.939683,19930,27.3437,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":420,"percent_change":239,"volume":532,"transactions":533,"vwap":534},"2026-08-12",28.245,27.795,27.87,298808.099965,7484,27.9058,{"date":536,"open":537,"high":538,"low":539,"close":509,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",28.13,28.34,27.94,-0.12,-0.43,370084.360731,7851,28.1129,{"date":546,"open":547,"high":548,"low":509,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",28.96,29.1124,28.14,-0.98,-3.37,375140.802679,7275,28.2747,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",29.55,29.87,28.995,29.12,-0.61,-2.05,211544.994432,5430,29.2035,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",30.17,30.27,29.5569,29.73,-0.11,-0.37,172273.636759,4802,29.8107,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":108,"percent_change":385,"volume":583,"transactions":584,"vwap":585},"2026-08-05",29.95,30.05,29.515,29.84,214276.481237,5412,29.776,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":345,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",29.79,30.23,29.4501,29.78,-1.33,356575.430923,8399,29.7634,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",29.48,30.36,29.3501,30.18,1.14,3.93,497289.22369,9501,30.0086,{"date":608,"open":609,"high":610,"low":547,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",29.05,29.333,29.04,-0.31,-1.06,371925.431082,7430,29.073,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",30.29,30.455,28.94,29.35,-0.68,-2.26,282361.274106,7591,29.331,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",30.53,30.92,29.925,30.03,-0.58,-1.89,267062.557607,7114,30.2423,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",30.63,31.055,30.31,30.61,0.55,1.83,270168.469354,6011,30.7111,{"date":651,"open":652,"high":653,"low":632,"close":654,"change":480,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",30.54,30.59,30.06,-1.15,332292.194285,6795,30.1289,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":374,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",30.39,31.04,30.335,30.41,0.56,261092.049754,5494,30.5395,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",30.98,29.94,30.24,-0.91,-2.92,262571.598997,5780,30.3175,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",32.29,33.17,30.6,31.15,-2.83,-8.33,329567.065487,8152,31.4881,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":612,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",33.92,34.19,33.74,33.98,-0.9,141481.568905,4630,33.966,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",33.66,34.56,34.29,0.39,1.15,168934.34046,5525,34.3029,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":153,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-17",34.12,34.89,33.57,33.9,1.04,170200,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":133,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-16",32.86,33.79,33.55,2.38,180900,{"date":726,"open":727,"high":712,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",33.83,32.69,32.77,-1.29,-3.79,184800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",35,35.22,33.95,34.060001,-1.23,-3.49,203800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",34.7,35.41,34.66,35.29,0.83,2.41,167200,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":113,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-10",34.86,34.24,34.46,-0.03,116100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",35.15,35.2,34.23,34.47,-0.88,-2.49,159300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":344,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",35.51,35.74,35.09,35.35,-0.28,289700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",35.029999,35.54,34.67,35.45,0.8,2.31,267000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",34.77,34.81,34.26,34.65,-0.34,-0.97,134100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":646,"volume":800,"transactions":9,"vwap":798},"2026-07-02",34.55,35.12,33.84,34.99,0.63,127000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",33.89,34.58,33.38,34.36,0.53,1.57,159700,{"date":811,"open":812,"high":813,"low":814,"close":727,"change":108,"percent_change":815,"volume":816,"transactions":9,"vwap":727},"2026-06-30",33.77,34.28,33.029999,0.18,269700,{"date":818,"open":819,"high":820,"low":821,"close":812,"change":822,"percent_change":108,"volume":823,"transactions":9,"vwap":812},"2026-06-29",33.2,33.8,32.82,0.02,338500,{"date":825,"open":826,"high":693,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",31.82,33.75,1.92,6.03,1162500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",32.27,32.46,31.78,31.83,-0.63,-1.94,139600,{"date":841,"open":842,"high":843,"low":844,"close":834,"change":845,"percent_change":128,"volume":846,"transactions":9,"vwap":834},"2026-06-24",32.2,32.71,32.14,0.13,179900,{"date":848,"open":849,"high":834,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",31.86,31.56,32.33,0.93,2.96,173100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",31.28,31.85,31.14,31.4,0.08,0.26,193000,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":143,"volume":870,"transactions":9,"vwap":868},"2026-06-18",31.55,31.1,31.32,0.1,371900,{"date":872,"open":873,"high":874,"low":631,"close":875,"change":270,"percent_change":250,"volume":876,"transactions":9,"vwap":875},"2026-06-17",31.040001,31.5,31.22,150100,{"date":878,"open":879,"high":880,"low":881,"close":857,"change":882,"percent_change":67,"volume":883,"transactions":9,"vwap":857},"2026-06-16",31,31.46,30.89,0.28,199600,{"date":885,"open":886,"high":887,"low":888,"close":879,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":879},"2026-06-15",31.8,32.48,30.88,-0.53,-1.68,191900,{"date":893,"open":860,"high":836,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",31.2,31.53,-0.27,-0.85,145000,{"date":900,"open":901,"high":902,"low":903,"close":886,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":886},"2026-06-11",32.060001,32.37,31.75,-0.25,-0.78,134000,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",31.27,32.19,32.049999,0.81,2.59,243300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":904,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",31.3,31.9,31.16,31.24,-0.79,215400,{"date":924,"open":874,"high":835,"low":925,"close":926,"change":402,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",30.94,31.49,-0.66,446600,{"date":930,"open":931,"high":858,"low":931,"close":932,"change":933,"percent_change":853,"volume":934,"transactions":9,"vwap":932},"2026-06-05",30.99,31.7,0.91,261200,{"date":936,"open":937,"high":881,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",30.5,30.049999,30.79,0.64,2.12,390300,{"date":944,"open":945,"high":946,"low":938,"close":947,"change":927,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-03",30.7,30.78,30.15,-2.14,276700,{"date":951,"open":952,"high":881,"low":569,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",30.38,30.81,0.37,1.22,171400,{"date":958,"open":937,"high":959,"low":960,"close":961,"change":402,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-01",30.62,30.030001,30.44,-0.69,231700,{"date":965,"open":966,"high":967,"low":643,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",30.56,30.85,30.65,0.09,0.29,244100,{"date":973,"open":967,"high":895,"low":974,"close":966,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":966},"2026-05-28",30.3,-0.29,-0.94,262000,{"date":979,"open":967,"high":980,"low":981,"close":967,"change":190,"percent_change":982,"volume":983,"transactions":9,"vwap":967},"2026-05-27",31.049999,30.45,0.16,214400,{"date":985,"open":879,"high":859,"low":641,"close":986,"change":904,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",30.8,-0.81,196100,{"date":990,"open":917,"high":874,"low":991,"close":980,"change":904,"percent_change":403,"volume":992,"transactions":9,"vwap":980},"2026-05-22",31.02,112000,{"date":994,"open":859,"high":995,"low":966,"close":917,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":917},"2026-05-21",31.43,-0.07,-0.22,158100,{"date":1000,"open":857,"high":1001,"low":931,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",31.58,31.37,0.01,0.03,160900,{"date":1007,"open":1008,"high":1009,"low":875,"close":1010,"change":996,"percent_change":997,"volume":1011,"transactions":9,"vwap":1010},"2026-05-19",31.26,31.74,31.36,191300,{"date":1013,"open":644,"high":1014,"low":664,"close":995,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":995},"2026-05-18",31.59,0.82,2.68,221800,{"date":1019,"open":1020,"high":1021,"low":661,"close":644,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":644},"2026-05-15",30.52,31.09,0.07,0.23,217100,{"date":1026,"open":952,"high":1027,"low":1028,"close":652,"change":1029,"percent_change":60,"volume":1030,"transactions":9,"vwap":652},"2026-05-14",30.75,30.28,0.36,321100,{"date":1032,"open":619,"high":952,"low":591,"close":601,"change":1033,"percent_change":541,"volume":1034,"transactions":9,"vwap":601},"2026-05-13",-0.13,198400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":643,"change":190,"percent_change":374,"volume":1040,"transactions":9,"vwap":643},"2026-05-12",30.34,30.83,30.12,239500,{"date":1042,"open":599,"high":937,"low":1043,"close":1044,"change":344,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",29.92,30.26,-0.33,197500,{"date":1048,"open":1049,"high":961,"low":1050,"close":599,"change":108,"percent_change":385,"volume":1051,"transactions":9,"vwap":599},"2026-05-08",30.2,29.93,127600,{"date":1053,"open":1054,"high":1055,"low":1054,"close":974,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":974},"2026-05-07",29.6,30.48,0.7,2.36,267700,{"date":1060,"open":582,"high":1061,"low":1062,"close":1054,"change":1033,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-05-06",30.13,29.42,-0.44,248700,{"date":1066,"open":938,"high":1067,"low":1068,"close":571,"change":612,"percent_change":1069,"volume":1070,"transactions":9,"vwap":571},"2026-05-05",30.4,29.71,-1.03,202500,{"date":1072,"open":1073,"high":966,"low":1054,"close":1074,"change":336,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",30,30.040001,-0.46,349600,{"date":1078,"open":1079,"high":1080,"low":601,"close":601,"change":540,"percent_change":345,"volume":1081,"transactions":9,"vwap":601},"2026-05-01",30.46,30.64,209000,{"date":1083,"open":1084,"high":1084,"low":1085,"close":974,"change":21,"percent_change":501,"volume":1086,"transactions":9,"vwap":974},"2026-04-30",31.17,30.21,231900,{"date":1088,"open":1089,"high":1090,"low":937,"close":1091,"change":613,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",31.63,31.69,30.68,-3.34,289800,{"date":1095,"open":631,"high":1096,"low":1097,"close":1009,"change":46,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1009},"2026-04-28",32.0099983,30.86,3.25,284000,{"date":1101,"open":1067,"high":919,"low":599,"close":1102,"change":128,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-27",30.74,1.32,273700,{"date":1106,"open":881,"high":631,"low":673,"close":1037,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1037},"2026-04-24",-0.75,-2.41,241400,{"date":1111,"open":1112,"high":1010,"low":1113,"close":1021,"change":118,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1021},"2026-04-23",29.9,29.86,3.77,368900,{"date":1117,"open":959,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-22",30.9,29.45,29.96,-3.19,-9.62,382400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":21,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",33.46,33.85,33.09,33.15,-1.13,194900,{"date":1133,"open":738,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-20",34.31,33.48,33.53,-0.47,-1.38,208300,{"date":1141,"open":722,"high":1142,"low":722,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",34.18,34,0.48,1.43,199500,{"date":1148,"open":1149,"high":812,"low":1150,"close":1151,"change":861,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",33.76,33.3,33.52,0.24,128100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":904,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",33.58,33.72,33.44,-0.74,95700,{"date":1162,"open":1136,"high":797,"low":1163,"close":1164,"change":108,"percent_change":815,"volume":1165,"transactions":9,"vwap":1164},"2026-04-14",33.31,33.69,125500,{"date":1167,"open":1168,"high":1157,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-13",32.84,33.63,0.54,1.63,175600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1128,"change":905,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1128},"2026-04-10",33.73,32.91,-2.3,138500,{"date":1180,"open":1135,"high":754,"low":1181,"close":1182,"change":982,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",33.26,33.87,0.47,171100,{"date":1186,"open":1187,"high":1188,"low":1156,"close":1189,"change":20,"percent_change":896,"volume":1190,"transactions":9,"vwap":1189},"2026-04-08",34.21,34.39,33.71,181800,{"date":1192,"open":1193,"high":1194,"low":1128,"close":820,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":820},"2026-04-07",33.59,34.02,0.19,0.57,138400,{"date":1199,"open":1200,"high":1189,"low":1201,"close":1202,"change":940,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-06",32.8,32.51,33.61,1.94,192800,{"date":1206,"open":1207,"high":814,"low":1208,"close":1209,"change":128,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",32.4,32.16,32.97,1.23,238000,{"date":1213,"open":1214,"high":1214,"low":1201,"close":1215,"change":1216,"percent_change":1217,"volume":1190,"transactions":9,"vwap":1215},"2026-04-01",33.56,32.57,-0.76,-2.28,{"date":1219,"open":1220,"high":1221,"low":814,"close":1222,"change":541,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-31",33.86,34.09,33.33,-1.27,168900,{"date":1226,"open":814,"high":1127,"low":1227,"close":1149,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1149},"2026-03-30",32.67,1.03,3.15,183700,{"date":1232,"open":1200,"high":1233,"low":1234,"close":1235,"change":904,"percent_change":1216,"volume":1236,"transactions":9,"vwap":1235},"2026-03-27",33.0099983,32.41,32.73,225900,{"date":1238,"open":728,"high":1239,"low":1240,"close":1241,"change":815,"percent_change":645,"volume":1242,"transactions":9,"vwap":1241},"2026-03-26",33.29,32.58,32.98,250100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1200,"change":291,"percent_change":540,"volume":1248,"transactions":9,"vwap":1200},"2026-03-25",33.07,33.18,32.44,145900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1168,"change":1254,"percent_change":921,"volume":1255,"transactions":9,"vwap":1168},"2026-03-24",32.76,33.25,32.72,-0.26,226500,{"date":1257,"open":1258,"high":1126,"low":1259,"close":1260,"change":912,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-23",32.75,32.36,33.099998,2.51,241800,{"date":1264,"open":1215,"high":843,"low":1265,"close":681,"change":420,"percent_change":1075,"volume":1266,"transactions":9,"vwap":681},"2026-03-20",32.18,799600,{"date":1268,"open":728,"high":1241,"low":1208,"close":1247,"change":480,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1247},"2026-03-19",-1.07,249600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":739,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",32.93,33.27,32.59,32.79,-0.41,303300,{"date":1280,"open":1281,"high":694,"low":1245,"close":819,"change":113,"percent_change":756,"volume":1282,"transactions":9,"vwap":819},"2026-03-17",33.35,261600,{"date":1284,"open":819,"high":1285,"low":1286,"close":1287,"change":1029,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",33.4,32.89,33.21,1.1,160500,{"date":1291,"open":728,"high":1209,"low":1292,"close":1293,"change":996,"percent_change":402,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",32.32,32.85,174500,{"date":1296,"open":1240,"high":1297,"low":1240,"close":1298,"change":822,"percent_change":108,"volume":1299,"transactions":9,"vwap":1298},"2026-03-12",33.22,32.92,187900,{"date":1301,"open":1302,"high":1287,"low":1275,"close":1303,"change":20,"percent_change":896,"volume":1304,"transactions":9,"vwap":1303},"2026-03-11",32.7,32.9,129500,{"date":1306,"open":827,"high":827,"low":843,"close":1307,"change":634,"percent_change":1308,"volume":1139,"transactions":9,"vwap":1307},"2026-03-10",32.99,-1.73,{"date":1310,"open":1311,"high":693,"low":1176,"close":714,"change":403,"percent_change":1312,"volume":1313,"transactions":9,"vwap":714},"2026-03-09",34.0099983,-2.33,195800,{"date":1315,"open":806,"high":1316,"low":1317,"close":1318,"change":228,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-06",34.48,33.7,34.37,-0.92,149600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":791,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",35.5,35.57,34.51,34.69,-2.72,208000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-04",34.34,35.9,33.97,35.66,1.37,4,236800,{"date":1339,"open":1181,"high":1340,"low":1341,"close":704,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":704},"2026-03-03",34.32,32.74,0.67,1.99,198900,{"date":1346,"open":1347,"high":797,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-02",32.5,32.43,33.62,1.09,3.35,312800,{"date":1354,"open":1222,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-27",33.5,32,32.53,-1.1,-3.27,317800,{"date":1362,"open":1363,"high":1364,"low":1252,"close":1169,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1169},"2026-02-26",36.35,36.89,-3.26,-8.84,301300,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1364,"change":301,"percent_change":791,"volume":1372,"transactions":9,"vwap":1364},"2026-02-25",37.3,36.76,234800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":20,"percent_change":200,"volume":1379,"transactions":9,"vwap":1378},"2026-02-24",37.42,37.57,37.0099983,37.25,144600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":975,"percent_change":251,"volume":1386,"transactions":9,"vwap":1385},"2026-02-23",37.72,37.75,37.14,37.34,133200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":869,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-20",37.7,37.9,36.84,37.63,0.27,168300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":108,"percent_change":982,"volume":1401,"transactions":9,"vwap":1400},"2026-02-19",37.47,38.23,37.36,37.53,126900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1397,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1397},"2026-02-18",38.22,38.28,37.17,-0.71,-1.86,216600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1412,"change":1195,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1412},"2026-02-17",38.18,38.54,37.91,0.5,136000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":612,"percent_change":987,"volume":1423,"transactions":9,"vwap":1422},"2026-02-13",38.51,38.68,37.44,37.99,110700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":540,"percent_change":612,"volume":1430,"transactions":9,"vwap":1429},"2026-02-12",38.65,38.84,38.2,38.3,148500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":270,"percent_change":292,"volume":1437,"transactions":9,"vwap":1436},"2026-02-11",38.5,38.69,37.96,38.42,134200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":160,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-10",37.71,38.61,37.58,38.48,1.96,189200,{"date":1447,"open":1448,"high":1449,"low":1442,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-09",39,39.25,37.74,-1.45,-3.7,240000,{"date":1455,"open":1456,"high":1457,"low":1448,"close":1458,"change":239,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-06",39.84,40.27,39.19,-1.36,166100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":799,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-05",39.040001,39.99,38.82,39.73,1.61,158500,{"date":1470,"open":1471,"high":1472,"low":1443,"close":1473,"change":645,"percent_change":1145,"volume":1474,"transactions":9,"vwap":1473},"2026-02-04",38.67,39.5,39.099998,199100,{"date":1476,"open":1477,"high":1478,"low":1412,"close":1479,"change":822,"percent_change":190,"volume":1480,"transactions":9,"vwap":1479},"2026-02-03",38.34,39.080002,38.55,176800,{"date":1482,"open":1483,"high":1465,"low":1382,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-02",37.76,38.53,0.92,2.45,177800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":138,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",36.95,37.66,36.62,37.61,1.79,199400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1490,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1490},"2026-01-29",36.58,37.29,36.43,0.58,1.59,243900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":301,"percent_change":550,"volume":1510,"transactions":9,"vwap":1509},"2026-01-28",36.71,36.9,36.23,36.37,109400,{"date":1512,"open":1406,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-27",37.26,36.61,36.73,-0.55,-1.48,74300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":148,"volume":1526,"transactions":9,"vwap":1524},"2026-01-26",37.040001,37.6,36.8,37.28,0.14,93700,{"date":1528,"open":1422,"high":1426,"low":1529,"close":1384,"change":550,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1384},"2026-01-23",36.93,-2.57,108400,{"date":1533,"open":1534,"high":1535,"low":1389,"close":1536,"change":815,"percent_change":1183,"volume":1537,"transactions":9,"vwap":1536},"2026-01-22",37.84,38.37,38.12,153400,{"date":1539,"open":1540,"high":1541,"low":1524,"close":1542,"change":411,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-21",37.52,38.14,37.94,1.12,114400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1540,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1540},"2026-01-20",37.98,38.36,37.15,-0.6,-1.57,204300,{"date":1554,"open":1429,"high":1555,"low":1556,"close":1536,"change":612,"percent_change":987,"volume":1557,"transactions":9,"vwap":1536},"2026-01-16",38.78,38.09,155100,{"date":1559,"open":1560,"high":1561,"low":1390,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-15",38.060001,38.6,38.43,0.34,0.89,177300,{"date":1567,"open":1450,"high":1541,"low":1540,"close":1556,"change":645,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1556},"2026-01-14",1.47,205800,{"date":1571,"open":1572,"high":1572,"low":1499,"close":1573,"change":21,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-13",37.92,37.54,-1,120500,{"date":1577,"open":1397,"high":1578,"low":1406,"close":1572,"change":1144,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1572},"2026-01-12",38.11,1.28,135800,{"date":1582,"open":1440,"high":1583,"low":1584,"close":1421,"change":573,"percent_change":550,"volume":1585,"transactions":9,"vwap":1421},"2026-01-09",37.77,37.4,211900,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1335,"volume":1592,"transactions":9,"vwap":1590},"2026-01-08",37.18,38.27,37.81,0.51,136200,{"date":1594,"open":1493,"high":1595,"low":1364,"close":1370,"change":541,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1370},"2026-01-07",37.73,-1.14,101000,{"date":1599,"open":1600,"high":1477,"low":1601,"close":1595,"change":962,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1595},"2026-01-06",38.21,37.31,-1.8,134300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1436,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1436},"2026-01-05",37.45,38.49,37.37,0.84,2.24,181200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1442,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1442},"2026-01-02",38.38,38.7,37.41,-0.83,-2.16,101100,{"date":1621,"open":1436,"high":1562,"low":1600,"close":1622,"change":996,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",38.41,-0.18,98300,{"date":1626,"open":1477,"high":1627,"low":1628,"close":1443,"change":210,"percent_change":970,"volume":1629,"transactions":9,"vwap":1443},"2025-12-30",38.76,37.89,111700,{"date":1631,"open":1484,"high":1632,"low":1633,"close":1535,"change":292,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1535},"2025-12-29",38.8,38.19,-0.42,98900,{"date":1637,"open":1638,"high":1639,"low":1589,"close":1484,"change":20,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1484},"2025-12-26",38.62,39.41,-0.23,118300,{"date":1643,"open":1443,"high":1644,"low":1645,"close":1638,"change":190,"percent_change":845,"volume":1646,"transactions":9,"vwap":1638},"2025-12-24",38.91,38.4,50400,{"date":1648,"open":1649,"high":1639,"low":1645,"close":1650,"change":889,"percent_change":1459,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",39.07,38.57,142300,{"date":1653,"open":1654,"high":1655,"low":1644,"close":1473,"change":1656,"percent_change":869,"volume":1657,"transactions":9,"vwap":1473},"2025-12-22",38.93,39.64,0.04,146400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1137,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-19",39.36,39.44,38.92,39.060001,-1.19,299700,{"date":1667,"open":1472,"high":1668,"low":1669,"close":1670,"change":969,"percent_change":1023,"volume":1671,"transactions":9,"vwap":1670},"2025-12-18",39.72,39.33,39.53,168800,{"date":1673,"open":1674,"high":1675,"low":1448,"close":1661,"change":1393,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1661},"2025-12-17",39.11,39.56,0.69,205500,{"date":1679,"open":1669,"high":1680,"low":1681,"close":1682,"change":1003,"percent_change":1004,"volume":1683,"transactions":9,"vwap":1682},"2025-12-16",39.47,38.99,39.17,230900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":280,"volume":1691,"transactions":9,"vwap":1689},"2025-12-15",39.23,39.48,38.96,39.16,-0.02,217800,{"date":1693,"open":1694,"high":1695,"low":1688,"close":1696,"change":344,"percent_change":904,"volume":956,"transactions":9,"vwap":1696},"2025-12-12",39.29,39.63,39.18,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":451,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-11",37.64,39.35,39.28,4.14,204200,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1382,"change":1591,"percent_change":1335,"volume":1708,"transactions":9,"vwap":1382},"2025-12-10",37.2,38.099998,347000,{"date":1710,"open":1514,"high":1711,"low":1514,"close":1712,"change":138,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-09",37.48,37.21,1.81,172300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-08",37.07,37.13,36.34,36.55,-0.59,-1.59,200300,{"date":1725,"open":1699,"high":1383,"low":1377,"close":1384,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1384},"2025-12-05",-1.99,-5.09,187700,{"date":1730,"open":1731,"high":1732,"low":1649,"close":1733,"change":344,"percent_change":904,"volume":1734,"transactions":9,"vwap":1733},"2025-12-04",39.24,39.8,39.13,215900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1686,"change":1617,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1686},"2025-12-03",40.2,40.25,39.14,-2.07,159400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":309,"percent_change":1159,"volume":1748,"transactions":9,"vwap":1747},"2025-12-02",40.28,40.46,39.86,40.060001,132100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1063,"percent_change":73,"volume":1755,"transactions":9,"vwap":1754},"2025-12-01",40.78,41.02,40.21,40.36,127300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":572,"percent_change":896,"volume":1762,"transactions":9,"vwap":1761},"2025-11-28",40.96,41.09,40.5,40.8,70400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":261,"percent_change":261,"volume":1769,"transactions":9,"vwap":1768},"2025-11-26",40.77,41.52,40.7,40.91,213300,{"date":1771,"open":1761,"high":1772,"low":1773,"close":1768,"change":1774,"percent_change":103,"volume":1775,"transactions":9,"vwap":1768},"2025-11-25",41.39,40.56,0.41,174300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1760,"change":1781,"percent_change":1634,"volume":1782,"transactions":9,"vwap":1760},"2025-11-24",40.48,41.080002,40,-0.17,119200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":969,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-21",40.59,41.28,40.42,40.67,0.22,119100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1023,"percent_change":1196,"volume":992,"transactions":9,"vwap":1796},"2025-11-20",40.41,40.88,40.080002,40.58,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":403,"percent_change":838,"volume":1803,"transactions":9,"vwap":1802},"2025-11-19",41.15,42.099998,40.15,40.35,99900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1799,"change":997,"percent_change":889,"volume":1809,"transactions":9,"vwap":1799},"2025-11-18",41.37,41.75,41.07,106600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1806,"change":281,"percent_change":470,"volume":1815,"transactions":9,"vwap":1806},"2025-11-17",41.76,41.9,41.31,80500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":815,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-14",41.35,41.64,40.74,41.57,0.43,100000,{"date":1825,"open":1826,"high":1827,"low":1751,"close":1772,"change":385,"percent_change":53,"volume":1828,"transactions":9,"vwap":1772},"2025-11-13",40.97,41.42,110100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":845,"percent_change":143,"volume":1835,"transactions":9,"vwap":1834},"2025-11-12",40.9,41.46,40.87,41.19,143400,{"date":1837,"open":1838,"high":1814,"low":1785,"close":1839,"change":1840,"percent_change":954,"volume":1841,"transactions":9,"vwap":1839},"2025-11-11",40.79,41.060001,0.15,102200,{"date":1843,"open":1844,"high":1845,"low":1737,"close":1768,"change":1774,"percent_change":103,"volume":1846,"transactions":9,"vwap":1768},"2025-11-10",40.55,41.14,104600,{"date":1848,"open":1849,"high":1839,"low":1850,"close":1760,"change":1851,"percent_change":1288,"volume":1852,"transactions":9,"vwap":1760},"2025-11-07",40.16,39.79,0.44,150900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1747,"change":280,"percent_change":540,"volume":1858,"transactions":9,"vwap":1747},"2025-11-06",40.12,40.66,39.98,161400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":756,"percent_change":996,"volume":1865,"transactions":9,"vwap":1864},"2025-11-05",40.14,40.92,40.0099983,40.11,131600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1861,"change":319,"percent_change":748,"volume":1871,"transactions":9,"vwap":1861},"2025-11-04",39.6,40.33,39.42,135200,{"date":1873,"open":1738,"high":1738,"low":1689,"close":1874,"change":896,"percent_change":522,"volume":1875,"transactions":9,"vwap":1874},"2025-11-03",39.81,154200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1795,"change":1525,"percent_change":153,"volume":724,"transactions":9,"vwap":1795},"2025-10-31",39.59,40.32,39.38,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":191,"percent_change":807,"volume":1887,"transactions":9,"vwap":1886},"2025-10-30",39.97,41.049999,39.09,39.94,200200,{"date":1889,"open":1890,"high":1751,"low":1695,"close":1466,"change":1891,"percent_change":948,"volume":1892,"transactions":9,"vwap":1466},"2025-10-29",40.22,-0.87,133500,{"date":1894,"open":1752,"high":1752,"low":1844,"close":1895,"change":1721,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-28",40.6,-1.43,104500,{"date":1899,"open":1900,"high":1766,"low":1901,"close":1834,"change":1254,"percent_change":837,"volume":1902,"transactions":9,"vwap":1834},"2025-10-27",41.44,41,97000,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1075,"percent_change":1358,"volume":1908,"transactions":9,"vwap":1907},"2025-10-24",42.040001,41.3,41.45,83600,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1640,"percent_change":1516,"volume":1914,"transactions":9,"vwap":1913},"2025-10-23",42.12,41.56,41.91,120100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":148,"percent_change":933,"volume":1921,"transactions":9,"vwap":1920},"2025-10-22",41.89,42.21,41.55,42.14,92400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1812,"change":1690,"percent_change":280,"volume":1927,"transactions":9,"vwap":1812},"2025-10-21",41.78,42.029999,41.040001,114100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1924,"change":133,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1924},"2025-10-20",41.0099983,41.83,40.82,1.9,118000,{"date":1936,"open":1937,"high":1759,"low":1938,"close":1901,"change":1939,"percent_change":1579,"volume":1940,"transactions":9,"vwap":1901},"2025-10-17",40.62,40.54,0.52,126100,{"date":1942,"open":1752,"high":1845,"low":1943,"close":1778,"change":987,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1778},"2025-10-16",40.029999,-1.96,150700,{"date":1947,"open":1948,"high":1948,"low":1901,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-15",42.15,41.29,-0.86,-2.04,93600,{"date":1954,"open":1786,"high":1955,"low":1956,"close":1948,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1948},"2025-10-14",42.22,41.25,0.85,2.06,130100,{"date":1961,"open":1930,"high":1962,"low":1963,"close":1906,"change":128,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1906},"2025-10-13",41.33,40.17,0.98,222700,{"date":1967,"open":1968,"high":1907,"low":1767,"close":1831,"change":280,"percent_change":540,"volume":1969,"transactions":9,"vwap":1831},"2025-10-10",40.99,123600,{"date":1971,"open":1972,"high":1973,"low":1761,"close":1974,"change":550,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-09",41.87,42.060001,40.95,-2.34,130900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1623,"percent_change":541,"volume":1983,"transactions":9,"vwap":1982},"2025-10-08",42.13,42.36,41.72,41.93,113700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":756,"percent_change":996,"volume":1544,"transactions":9,"vwap":1989},"2025-10-07",42.17,42.64,42.09,42.11,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1920,"change":1995,"percent_change":1177,"volume":1996,"transactions":9,"vwap":1920},"2025-10-06",43.16,43.45,42,-0.99,166200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":845,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-03",43.09,43.73,42.98,43.13,0.3,137900,{"date":2006,"open":2002,"high":2007,"low":2008,"close":2009,"change":975,"percent_change":522,"volume":2010,"transactions":9,"vwap":2009},"2025-10-02",43.72,42.89,43,183300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1516,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-01",43.78,43.93,43.25,43.29,-1.25,96700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1774,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-30",43.52,43.99,43.34,43.84,0.94,124300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":790,"percent_change":905,"volume":2033,"transactions":9,"vwap":2032},"2025-09-29",43.74,44.66,43.23,43.43,143800,{"date":2035,"open":2036,"high":2037,"low":1999,"close":2038,"change":1342,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-26",43.18,43.82,43.77,1.55,120900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-25",43.6,43.91,42.93,43.099998,-0.51,-1.17,119700,{"date":2051,"open":2000,"high":2052,"low":2053,"close":2054,"change":540,"percent_change":896,"volume":2055,"transactions":9,"vwap":2054},"2025-09-24",44.029999,43.48,43.61,106900,{"date":2057,"open":2052,"high":2058,"low":2059,"close":2000,"change":281,"percent_change":1075,"volume":2060,"transactions":9,"vwap":2000},"2025-09-23",44.51,43.64,158900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2014,"change":1656,"percent_change":969,"volume":2066,"transactions":9,"vwap":2014},"2025-09-22",43.83,44.26,43.66,118400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":471,"volume":2074,"transactions":9,"vwap":2072},"2025-09-19",44.62,44.75,43.81,43.89,-0.82,637000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":940,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-18",44.07,45,43.7,44.71,1.45,103400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2077,"change":2088,"percent_change":808,"volume":2089,"transactions":9,"vwap":2077},"2025-09-17",43.62,44.42,43.5,0.68,129800,{"date":2091,"open":2092,"high":2021,"low":2093,"close":2094,"change":319,"percent_change":386,"volume":2095,"transactions":9,"vwap":2094},"2025-09-16",42.88,42.63,43.39,151500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-15",44.27,44.63,42.86,43.060001,-1.21,-2.73,154900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2098,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2098},"2025-09-12",44.79,45.040001,44.2,-1.12,-2.47,102000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1393,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-11",45.099998,45.47,44.95,45.39,0.6,139300,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":790,"percent_change":1107,"volume":2126,"transactions":9,"vwap":2125},"2025-09-10",45.71,44.65,45.12,89400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":790,"percent_change":1159,"volume":2133,"transactions":9,"vwap":2132},"2025-09-09",45.87,46.53,45.28,45.46,48300,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":996,"percent_change":420,"volume":2139,"transactions":9,"vwap":2138},"2025-09-08",46.040001,44.99,45.8,64500,{"date":2141,"open":2142,"high":2143,"low":2138,"close":2129,"change":1138,"percent_change":675,"volume":1160,"transactions":9,"vwap":2129},"2025-09-05",47.16,47.86,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":706,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-04",46.69,47.28,46.29,47.25,2.49,98500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":882,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-03",45.55,46.22,45.54,46.099998,0.61,70900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":301,"percent_change":905,"volume":2166,"transactions":9,"vwap":2165},"2025-09-02",45.96,46.28,45.6,45.82,54200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1152,"percent_change":1939,"volume":2173,"transactions":9,"vwap":2172},"2025-08-29",46.09,46.38,45.94,46.18,53400,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2171,"change":1634,"percent_change":674,"volume":2178,"transactions":9,"vwap":2171},"2025-08-28",46.59,45.59,43700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":954,"percent_change":781,"volume":2185,"transactions":9,"vwap":2184},"2025-08-27",46.63,46.64,45.84,46.36,72400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":20,"percent_change":281,"volume":2192,"transactions":9,"vwap":2191},"2025-08-26",46.12,46.17,45.65,45.99,71100,{"date":2194,"open":2146,"high":2195,"low":2196,"close":2197,"change":987,"percent_change":1308,"volume":2198,"transactions":9,"vwap":2197},"2025-08-25",46.73,46.049999,46.080002,84000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1342,"percent_change":2081,"volume":2205,"transactions":9,"vwap":2204},"2025-08-22",46.52,47.11,46.49,46.89,95000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2155,"change":123,"percent_change":1170,"volume":2210,"transactions":9,"vwap":2155},"2025-08-21",45.77,46.37,63400,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1789,"percent_change":1144,"volume":2216,"transactions":9,"vwap":2215},"2025-08-20",45.75,46.33,45.97,63200,{"date":2218,"open":2219,"high":2215,"low":2220,"close":2213,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2213},"2025-08-19",45.26,45.22,0.59,1.31,56500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":822,"percent_change":1656,"volume":2230,"transactions":9,"vwap":2229},"2025-08-18",45.31,45.63,45.15,45.16,54500,{"date":2232,"open":2233,"high":2165,"low":2125,"close":2234,"change":1721,"percent_change":730,"volume":2235,"transactions":9,"vwap":2234},"2025-08-15",45.81,45.14,83100,{"date":2237,"open":2191,"high":2191,"low":2238,"close":2239,"change":573,"percent_change":403,"volume":2240,"transactions":9,"vwap":2239},"2025-08-14",44.36,45.73,62800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2157,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2157},"2025-08-13",45.61,46.21,44.97,0.62,1.36,77600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1196,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-12",45.11,45.72,44.89,45.48,1.27,88800,{"date":2258,"open":2259,"high":2220,"low":2260,"close":2261,"change":491,"percent_change":1393,"volume":2262,"transactions":9,"vwap":2261},"2025-08-11",44.8,44.53,44.91,78500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2107,"change":1195,"percent_change":1822,"volume":1921,"transactions":9,"vwap":2107},"2025-08-08",44.67,45.17,44.43,{"date":2269,"open":2261,"high":2115,"low":2270,"close":2271,"change":228,"percent_change":1407,"volume":2272,"transactions":9,"vwap":2271},"2025-08-07",44.28,44.6,94800,{"date":2274,"open":2275,"high":2220,"low":2107,"close":2276,"change":612,"percent_change":962,"volume":2277,"transactions":9,"vwap":2276},"2025-08-06",45.080002,44.92,142200,{"date":2279,"open":2276,"high":2280,"low":2281,"close":2282,"change":665,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-05",45.37,44.31,45.23,1.25,123400,{"date":2286,"open":2085,"high":2080,"low":2085,"close":2265,"change":46,"percent_change":2287,"volume":1841,"transactions":9,"vwap":2265},"2025-08-04",2.29,{"date":2289,"open":2124,"high":2253,"low":2053,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-01",43.67,-1.11,-2.48,145500,{"date":2295,"open":2296,"high":2297,"low":2260,"close":2296,"change":480,"percent_change":905,"volume":2298,"transactions":9,"vwap":2296},"2025-07-31",44.78,45.32,146200,{"date":2300,"open":2301,"high":2171,"low":2302,"close":2303,"change":897,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-30",45.93,44.88,45.13,-1.85,115700,{"date":2307,"open":2308,"high":2309,"low":2243,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-29",46.67,46.71,45.98,-0.49,-1.05,171800,{"date":2315,"open":2310,"high":2316,"low":2317,"close":2318,"change":1152,"percent_change":1939,"volume":2319,"transactions":9,"vwap":2318},"2025-07-28",47.23,45.5,46.47,257600,{"date":2321,"open":2058,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-25",46.72,44.35,46.23,2.65,6.08,226700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1634,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-24",43.75,44.14,43.44,43.58,-0.95,146700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":572,"percent_change":904,"volume":2342,"transactions":9,"vwap":2341},"2025-07-23",44.11,44.22,43.63,44,138100,{"date":2344,"open":2345,"high":2346,"low":2077,"close":2338,"change":822,"percent_change":190,"volume":2347,"transactions":9,"vwap":2338},"2025-07-22",44.13,44.77,180400,{"date":2349,"open":2350,"high":2350,"low":2063,"close":2351,"change":354,"percent_change":1108,"volume":2352,"transactions":9,"vwap":2351},"2025-07-21",45.3,44.09,169000,{"date":2354,"open":2183,"high":2355,"low":2275,"close":2356,"change":1137,"percent_change":1069,"volume":800,"transactions":9,"vwap":2356},"2025-07-18",46.029999,45.18,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2190,"change":940,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2190},"2025-07-17",44.85,45.78,44.83,1.42,142900,{"date":2365,"open":2069,"high":2251,"low":2064,"close":2366,"change":1144,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-16",45.0099983,1.08,178800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2260,"change":975,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2260},"2025-07-15",44.82,44.94,44.33,-0.65,138200,{"date":2377,"open":2077,"high":2378,"low":2077,"close":2371,"change":138,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2371},"2025-07-14",44.96,1.49,103900,{"date":2382,"open":2015,"high":2383,"low":2002,"close":2384,"change":1964,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-11",44.25,44.16,2.27,116800,{"date":2388,"open":2389,"high":1993,"low":2390,"close":2036,"change":309,"percent_change":962,"volume":2391,"transactions":9,"vwap":2036},"2025-07-10",43.28,42.8,130700,{"date":2393,"open":2394,"high":2394,"low":1999,"close":2053,"change":20,"percent_change":402,"volume":2395,"transactions":9,"vwap":2053},"2025-07-09",43.87,83500,{"date":2397,"open":2023,"high":2052,"low":2015,"close":2398,"change":1656,"percent_change":969,"volume":2399,"transactions":9,"vwap":2398},"2025-07-08",43.57,92300,{"date":2401,"open":2402,"high":2403,"low":1992,"close":2402,"change":1254,"percent_change":1721,"volume":2404,"transactions":9,"vwap":2402},"2025-07-07",43.53,44.19,105100,{"date":2406,"open":2389,"high":2407,"low":2046,"close":2407,"change":2088,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-03",43.79,1.58,67700,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":561,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-02",43.65,42.48,43.11,-1.4,147900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2007,"change":113,"percent_change":1690,"volume":2422,"transactions":9,"vwap":2007},"2025-07-01",43.56,44.17,43.4,87900,{"date":2424,"open":2425,"high":2098,"low":2426,"close":2000,"change":336,"percent_change":228,"volume":2427,"transactions":9,"vwap":2000},"2025-06-30",43.85,43.37,186900,{"date":2429,"open":2021,"high":2345,"low":2430,"close":2394,"change":148,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2394},"2025-06-27",43.19,0.87,207700,{"date":2434,"open":2435,"high":2333,"low":2436,"close":2437,"change":1939,"percent_change":461,"volume":2438,"transactions":9,"vwap":2437},"2025-06-26",43.2,42.84,43.49,158000,{"date":2440,"open":2331,"high":2331,"low":2045,"close":2441,"change":592,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-25",42.97,-3,199700,{"date":2445,"open":2446,"high":2447,"low":2394,"close":2448,"change":969,"percent_change":385,"volume":2449,"transactions":9,"vwap":2448},"2025-06-24",44.38,44.54,44.3,147000,{"date":2451,"open":2021,"high":2281,"low":2101,"close":2452,"change":2453,"percent_change":1171,"volume":2293,"transactions":9,"vwap":2452},"2025-06-23",44.21,0.71,{"date":2455,"open":2338,"high":2456,"low":2421,"close":2087,"change":790,"percent_change":905,"volume":2457,"transactions":9,"vwap":2087},"2025-06-20",44.24,276500,{"date":2459,"open":2038,"high":2420,"low":2419,"close":2024,"change":969,"percent_change":191,"volume":2460,"transactions":9,"vwap":2024},"2025-06-18",163000,{"date":2462,"open":2456,"high":2107,"low":2000,"close":2330,"change":962,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2330},"2025-06-17",-1.55,130800,{"date":2466,"open":2467,"high":2372,"low":2238,"close":2468,"change":113,"percent_change":1690,"volume":2469,"transactions":9,"vwap":2468},"2025-06-16",44.55,44.44,151400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":403,"percent_change":2476,"volume":1828,"transactions":9,"vwap":2475},"2025-06-13",44.74,44.93,44.37,44.45,-1.77,{"date":2478,"open":2479,"high":2156,"low":2361,"close":2480,"change":861,"percent_change":815,"volume":2481,"transactions":9,"vwap":2480},"2025-06-12",45.029999,45.25,163900,{"date":2483,"open":2132,"high":2484,"low":2485,"close":2266,"change":1623,"percent_change":345,"volume":2486,"transactions":9,"vwap":2266},"2025-06-11",45.69,44.98,186400,{"date":2488,"open":2154,"high":2489,"low":2108,"close":2490,"change":309,"percent_change":927,"volume":2386,"transactions":9,"vwap":2490},"2025-06-10",45.7,45.35,{"date":2492,"open":2493,"high":2310,"low":2494,"close":2190,"change":250,"percent_change":1277,"volume":2495,"transactions":9,"vwap":2190},"2025-06-09",45.89,44.64,182900,{"date":2497,"open":2310,"high":2196,"low":2498,"close":2183,"change":2003,"percent_change":138,"volume":2499,"transactions":9,"vwap":2183},"2025-06-06",45.51,185100,{"date":2501,"open":2183,"high":2502,"low":2503,"close":2156,"change":573,"percent_change":987,"volume":2504,"transactions":9,"vwap":2156},"2025-06-05",46.27,45.27,167900,{"date":2506,"open":2507,"high":2147,"low":2123,"close":2508,"change":739,"percent_change":2509,"volume":1892,"transactions":9,"vwap":2508},"2025-06-04",47.15,45.91,-2.61,{"date":2511,"open":2512,"high":2513,"low":2322,"close":2514,"change":2311,"percent_change":1069,"volume":2515,"transactions":9,"vwap":2514},"2025-06-03",47.4,47.76,47.14,91600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":982,"percent_change":1563,"volume":2522,"transactions":9,"vwap":2521},"2025-06-02",47.47,47.8,47.09,47.63,81700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2518,"change":460,"percent_change":138,"volume":2528,"transactions":9,"vwap":2518},"2025-05-30",47.13,47.64,47.0099983,83400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2142,"change":2453,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2142},"2025-05-29",46.43,47.22,46.25,1.53,75800,{"date":2537,"open":2538,"high":2539,"low":2138,"close":2540,"change":889,"percent_change":1130,"volume":2541,"transactions":9,"vwap":2540},"2025-05-28",46.78,47.040001,46.45,88500,{"date":2543,"open":2201,"high":2544,"low":2355,"close":2544,"change":2221,"percent_change":2255,"volume":2545,"transactions":9,"vwap":2544},"2025-05-27",46.98,76300,{"date":2547,"open":2169,"high":2548,"low":2138,"close":2549,"change":822,"percent_change":1656,"volume":2550,"transactions":9,"vwap":2549},"2025-05-23",46.58,46.39,61200,{"date":2552,"open":2553,"high":2554,"low":2189,"close":2209,"change":1634,"percent_change":696,"volume":2555,"transactions":9,"vwap":2209},"2025-05-22",46.77,47,81300,{"date":2557,"open":2147,"high":2558,"low":2130,"close":2559,"change":764,"percent_change":2304,"volume":2560,"transactions":9,"vwap":2559},"2025-05-21",47.37,46.79,58900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1516,"percent_change":1596,"volume":2567,"transactions":9,"vwap":2566},"2025-05-20",47.94,48.54,47.57,47.67,50200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1393,"percent_change":665,"volume":2574,"transactions":9,"vwap":2573},"2025-05-19",47.66,48.28,47.39,48.22,60000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1822,"percent_change":67,"volume":2581,"transactions":9,"vwap":2580},"2025-05-16",47.52,48.02,47.080002,47.95,99600,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2577,"change":2379,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2577},"2025-05-15",46.16,47.54,3.24,70800,{"date":2589,"open":2176,"high":2590,"low":2508,"close":2355,"change":1407,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2355},"2025-05-14",47.18,-1.52,68600,{"date":2594,"open":2572,"high":2595,"low":2596,"close":2597,"change":2374,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-13",47.77,46.65,46.74,-1.37,97400,{"date":2601,"open":2143,"high":2143,"low":2130,"close":2572,"change":385,"percent_change":411,"volume":2602,"transactions":9,"vwap":2572},"2025-05-12",76100,{"date":2604,"open":2605,"high":2606,"low":2554,"close":2607,"change":997,"percent_change":1075,"volume":2608,"transactions":9,"vwap":2607},"2025-05-09",47.27,47.43,47.19,57300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":46,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-08",46.46,47.9,46.34,47.41,2.15,113200,{"date":2618,"open":2619,"high":2521,"low":2184,"close":2620,"change":962,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-07",47.35,46.41,-1.46,79600,{"date":2624,"open":2625,"high":2513,"low":2625,"close":2626,"change":1196,"percent_change":1210,"volume":2627,"transactions":9,"vwap":2626},"2025-05-06",46.48,47.099998,119800,{"date":2629,"open":2195,"high":2630,"low":2310,"close":2130,"change":572,"percent_change":200,"volume":2631,"transactions":9,"vwap":2130},"2025-05-05",48.07,122900,{"date":2633,"open":2149,"high":2519,"low":2252,"close":2182,"change":912,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2182},"2025-05-02",1.77,94100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":927,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-01",47.79,47.85,45.45,45.83,-1.42,102700,{"date":2645,"open":2646,"high":2646,"low":2502,"close":2203,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2203},"2025-04-30",49.76,-3.35,-6.72,213000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1015,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-04-29",48.85,49.94,48.56,49.84,1.67,114200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":845,"percent_change":1393,"volume":2664,"transactions":9,"vwap":2663},"2025-04-28",48.99,49.6,48.52,49.02,78200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1159,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-04-25",49.38,49.8,48.080002,48.89,-1.49,71800,{"date":2674,"open":2675,"high":177,"low":2676,"close":2677,"change":148,"percent_change":386,"volume":2678,"transactions":9,"vwap":2677},"2025-04-24",49.31,48.84,49.63,109600,{"date":2680,"open":2681,"high":2681,"low":2652,"close":2682,"change":336,"percent_change":773,"volume":2683,"transactions":9,"vwap":2682},"2025-04-23",49.83,49.25,105300,{"date":182,"open":2685,"high":2686,"low":2687,"close":2688,"change":491,"percent_change":1152,"volume":2689,"transactions":9,"vwap":2688},49.27,49.82,47.87,49.39,194700]