[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AORT":3,"homepage-market-summary":30,"stock-historical-AORT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AORT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Artivion, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Artivion Inc offers cardiac and vascular surgeons a suite of aortic-centric solutions. The company's products include Aortic Heart Valve, Mitral Heart Valve, Aortic Allograft, Pulmonary Human Heart Valve, Pulmonary Patch, and Surgical Adhesive among others. The company's has two reportable segments: Medical Devices and Preservation Services. The Medical Devices segment includes revenues from sales of aortic stent grafts, surgical sealants, On-X products, and other product revenues. The Preservation Services segment includes services revenues from the preservation of cardiac and vascular implantable human tissues. Company operates in North America, EMEA. LATAM, APAC. Maximum revenue is from North America.","1,800","Kennesaw, GA",{"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},22.31,22.07,22.72,21.6,21.93,0.38,1.73,559441.486168,10245,22.3106,48.25,1.4,178598.4486676637,44.6,8466,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,130,135,140,145,149],{"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":20,"price":148,"is_up":39},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},19.16,511782,186800466.420441,-4.13,"2025-04-22",[182,183,193,204,215,225,235,246,256,266,276,286,297,308,319,330,339,350,361,371,382,393,404,415,426,435,445,455,466,475,484,495,506,516,527,537,548,557,567,578,588,596,606,614,625,634,645,655,666,676,685,693,701,711,721,729,738,746,754,763,771,780,787,793,800,807,816,824,832,841,849,856,864,873,880,887,894,903,911,919,928,936,944,951,960,965,972,978,986,993,1000,1008,1017,1021,1028,1036,1045,1051,1059,1066,1072,1081,1086,1094,1103,1111,1120,1128,1135,1142,1150,1158,1167,1174,1181,1190,1196,1204,1211,1220,1229,1237,1245,1252,1260,1268,1276,1285,1294,1302,1308,1316,1322,1328,1333,1339,1346,1352,1359,1366,1373,1378,1384,1392,1399,1406,1412,1421,1428,1434,1442,1447,1455,1462,1469,1478,1487,1495,1501,1509,1516,1524,1532,1539,1547,1554,1561,1568,1575,1583,1590,1596,1604,1611,1618,1626,1633,1640,1645,1653,1661,1669,1676,1681,1689,1695,1702,1710,1718,1727,1732,1738,1746,1754,1762,1768,1774,1781,1789,1795,1802,1808,1816,1822,1831,1839,1845,1851,1859,1866,1873,1881,1887,1895,1902,1910,1918,1926,1933,1938,1944,1949,1956,1961,1969,1974,1983,1991,1996,2004,2010,2015,2021,2024,2030,2035,2043,2048,2054,2060,2065,2073,2079,2085,2091,2097,2104,2111,2117,2123,2129,2136,2142,2147,2154,2160,2168,2174,2177,2183,2189,2196,2203,2208,2215,2220,2227,2234,2241,2249,2255,2263,2269,2276,2281,2286,2293,2300,2304,2310,2317,2322,2326,2333,2338,2345,2352,2359,2364,2371,2379,2387,2394,2399,2407,2414,2422,2428,2435,2441,2448,2453,2460,2467,2474,2480,2488,2495,2503,2510,2516,2522,2529,2534,2540,2547,2552,2559,2566,2573,2577,2584,2588,2595,2602,2609,2616,2623,2630,2636,2644,2651,2656,2662,2668,2673,2680,2688,2693,2698,2701,2708,2715,2722,2727,2734,2739,2744,2748,2752,2757,2762,2767,2772,2778,2785,2792,2797,2801,2808,2813,2817,2821,2825,2830],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.87,23.11,21.86,-0.89,-3.9,501660.225555,9173,22.081,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.91,23.105,22.64,22.82,-0.04,-0.17,501373.218782,8994,22.871,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.9,23.0699,22.41,22.86,-0.09,-0.39,336581.284763,6504,22.7426,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":143,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",22.63,23.205,22.415,22.95,1.41,446061.806165,9169,22.9186,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.06,23.3,22.52,-0.4,-1.74,502765.425682,9942,22.7555,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",23.59,23.72,23,23.03,-0.5,-2.12,567266.580506,10483,23.1577,{"date":247,"open":248,"high":249,"low":240,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.15,24.76,23.53,-0.6,-2.49,504215.684146,10396,23.5424,{"date":257,"open":258,"high":248,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.93,23.44,24.13,0.5,2.12,605597.714792,11380,23.9429,{"date":267,"open":268,"high":238,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",23.27,22.92,23.63,0.28,1.2,569146.447958,11233,23.4852,{"date":277,"open":278,"high":279,"low":228,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",23.8,24.255,23.35,-0.53,-2.22,1914780.123513,13726,23.4633,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",24.96,25.14,23.71,23.88,-1.14,-4.56,572581.989726,13837,23.9937,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",25.33,25.48,24.955,25.02,-0.36,-1.42,683245.005525,12962,25.1409,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.89,25.75,24.4,25.38,0.41,1.64,948997.774857,13978,25.3497,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",25.61,25.74,24.83,24.97,-0.11,-0.44,598558.136012,11606,25.0057,{"date":331,"open":288,"high":332,"low":312,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",25.28,25.08,0.43,1.74,547892.222034,10766,24.8741,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",25.12,25.4,24.5038,24.65,-0.57,-2.26,694541.94288,10707,24.7192,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",25.15,25.72,24.72,25.22,0.09,0.36,553795.791105,10793,25.214,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":326,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",25.42,25.81,24.915,25.13,-1.72,619368.574796,13179,25.2699,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",25.37,25.69,25.18,25.57,-0.05,-0.2,418342.750907,8039,25.5291,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",26.5,26.9,25.45,25.62,-0.72,-2.73,438790.930127,8601,25.7653,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",26.93,27.92,26.29,26.34,-0.75,-2.77,549487.708297,9635,26.5905,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",27.05,27.95,26.915,27.09,0.1,0.37,675100.279966,11466,27.2733,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",26.46,27.1,25.86,26.99,0.22,0.82,669105.833965,10158,26.7438,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":410,"percent_change":411,"volume":432,"transactions":433,"vwap":434},"2026-08-28",26.71,27.11,26.685,26.77,466495.67433,8399,26.8376,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":281,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",26.92,27.34,26.58,26.67,-1.95,440843.279865,9513,26.7505,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":422,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",26.18,27.42,26.02,27.2,3.11,609017.862756,10888,26.983,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",26.89,27.145,26.19,26.38,-0.51,-1.9,735678.997942,13587,26.4305,{"date":467,"open":468,"high":469,"low":431,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",28.01,28.165,-1.19,-4.24,1036009.84059,12678,27.1054,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":410,"percent_change":357,"volume":481,"transactions":482,"vwap":483},"2026-08-21",27.86,28.605,27.82,28.08,485218.551252,10573,28.1764,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",28.49,29.01,27.77,27.98,-0.84,-2.91,817839.041904,12574,28.0535,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",29.33,30.14,28.8,28.82,-0.08,-0.28,677947.795276,12700,29.2349,{"date":507,"open":499,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",29.98,28.62,28.9,0.58,2.05,846497.545136,15211,29.0032,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",28.73,29.065,28.285,28.32,-0.82,-2.81,496039.875285,12741,28.4683,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":38,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",28.84,29.24,28.27,29.14,2.57,837593.915245,12316,28.9445,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",28.38,28.77,28.055,28.41,-0.23,-0.8,774529.158632,14646,28.4297,{"date":549,"open":407,"high":550,"low":551,"close":552,"change":123,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",29.335,27.73,28.64,0.88,758684.900568,14801,28.6747,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",26.26,28.66,28.39,2.08,7.91,883988.547153,15243,27.9088,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",26.83,27.31,26.21,26.31,-0.81,-2.99,727472.554305,14703,26.478,{"date":579,"open":385,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",28.265,26.725,27.12,0.55,2.07,1081454.535016,18128,27.3658,{"date":589,"open":590,"high":479,"low":572,"close":591,"change":128,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",26.56,26.57,1.53,1108745.318351,17726,26.9886,{"date":597,"open":431,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",27.32,25.7875,26.17,-0.73,-2.71,963698.662583,15932,26.1777,{"date":607,"open":608,"high":551,"low":609,"close":385,"change":345,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",27.28,26.7,-2.07,569668.155329,14325,26.9408,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",27.35,28.29,27.17,27.47,0.64,2.39,830501.578386,13828,27.601,{"date":626,"open":627,"high":628,"low":629,"close":569,"change":490,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",27.21,27.56,26.61,-3.04,614639.272317,12779,26.8593,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",27.45,28.015,27.2601,27.67,0.12,0.44,693781.326906,13029,27.6233,{"date":646,"open":647,"high":648,"low":608,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",27.43,28.03,27.55,0.54,2,755580.060486,14468,27.5971,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",26.6,27.89,26.555,27.01,0.91,3.49,510345.803251,11472,27.1845,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":422,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",25.67,26.3785,25.56,26.1,3.24,427585.165527,8993,26.0858,{"date":677,"open":678,"high":679,"low":680,"close":332,"change":271,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",25.25,25.59,24.82,1.12,369994.340855,8266,25.3477,{"date":686,"open":680,"high":366,"low":687,"close":66,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",24.55,-0.14,-0.56,585581.166702,7973,24.936,{"date":694,"open":375,"high":342,"low":695,"close":289,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",24.71,0.2,0.8,422282.027362,8580,25.0636,{"date":702,"open":302,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",25.41,24.87,24.94,-0.43,-1.69,535361.995181,10703,25.0871,{"date":712,"open":713,"high":714,"low":715,"close":373,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",24.8,25.68,24.73,0.31,1.24,460290.533723,8469,25.3332,{"date":722,"open":386,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",25.85,24.79,25.059999,-0.67,-2.6,535300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",24.45,26.059999,24.34,25.73,1.42,5.84,878700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",23.18,24.39,24.31,1.18,5.1,533900,{"date":747,"open":237,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",23.74,22.83,23.13,-0.9,-3.75,400900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",24.18,24.57,23.78,24.030001,-0.06,-0.25,357500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":501,"volume":770,"transactions":9,"vwap":768},"2026-07-10",24.2,24.23,23.66,24.09,-0.02,333300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",23.31,24.3,23.2,24.11,0.53,2.25,393300,{"date":781,"open":260,"high":312,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",23.47,23.58,-0.88,-3.6,665800,{"date":788,"open":789,"high":313,"low":790,"close":791,"change":378,"percent_change":573,"volume":792,"transactions":9,"vwap":791},"2026-07-07",25.01,24.22,24.46,572400,{"date":794,"open":759,"high":323,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",23.5,24.66,0.69,2.88,690800,{"date":801,"open":802,"high":248,"low":773,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",23.9,23.97,0.42,1.78,698400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",23.08,23.79,22.74,23.55,1.08,4.81,854100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":357,"volume":823,"transactions":9,"vwap":821},"2026-06-30",22.12,22.67,21.3,22.47,0.08,913600,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",23.87,22.34,22.39,-1.22,-5.17,1017200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",22.56,24.040001,22.49,23.61,0.95,4.19,2614200,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",22.030001,23.49,22.66,0.63,2.86,1161700,{"date":850,"open":851,"high":852,"low":851,"close":843,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-24",20.73,22.11,1.35,6.53,915200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":583,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",20.27,20.72,20.09,20.68,2.73,597700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",20.99,21.31,20.12,20.13,-1.06,-5,628700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":113,"percent_change":377,"volume":879,"transactions":9,"vwap":878},"2026-06-18",21.39,21.67,20.83,21.19,1000700,{"date":881,"open":882,"high":818,"low":883,"close":884,"change":761,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-17",21.34,20.92,21.2,-1.17,837600,{"date":888,"open":867,"high":889,"low":890,"close":891,"change":20,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-16",21.98,21.059999,21.45,1.8,1067000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",20.36,21.1,19.88,21.07,0.97,4.83,1059400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":241,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",20.5,20.81,20.01,20.1,-2.43,639200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":620,"volume":918,"transactions":9,"vwap":916},"2026-06-11",20.43,21.030001,20.049999,20.6,0.13,794500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",20.97,21.18,20.45,20.47,-0.41,-1.96,799700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":53,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",20.4,21.24,20.35,20.88,2.4,1120700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":83,"volume":943,"transactions":9,"vwap":941},"2026-06-08",20.22,20.56,19.82,20.39,0.27,817000,{"date":945,"open":946,"high":947,"low":948,"close":868,"change":388,"percent_change":949,"volume":950,"transactions":9,"vwap":868},"2026-06-05",20.89,21.36,20,-3.45,554900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",21,21.61,20.63,20.84,0.26,1.26,1010400,{"date":961,"open":858,"high":877,"low":948,"close":962,"change":963,"percent_change":133,"volume":964,"transactions":9,"vwap":962},"2026-06-03",20.58,0.16,644300,{"date":966,"open":967,"high":968,"low":941,"close":969,"change":970,"percent_change":574,"volume":971,"transactions":9,"vwap":969},"2026-06-02",20.96,21.02,20.42,-0.63,662100,{"date":973,"open":974,"high":217,"low":877,"close":975,"change":292,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-01",22.09,21.049999,-5.14,807400,{"date":979,"open":980,"high":186,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",22.5,22.16,22.19,-0.38,-1.68,700100,{"date":987,"open":980,"high":198,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",22.29,22.57,-0.19,-0.83,438100,{"date":994,"open":995,"high":996,"low":217,"close":997,"change":706,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",23.14,23.6,22.76,-1.85,487100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":38,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",22.44,23.22,22.13,23.19,3.25,534100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",22.77,23.049999,22.17,22.46,-0.31,-1.36,651600,{"date":1018,"open":15,"high":1019,"low":843,"close":1010,"change":410,"percent_change":641,"volume":1020,"transactions":9,"vwap":1010},"2026-05-21",22.79,638600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":819,"change":760,"percent_change":1026,"volume":1027,"transactions":9,"vwap":819},"2026-05-20",22.62,23.16,21.76,-0.26,880300,{"date":1029,"open":1030,"high":1031,"low":197,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",23.73,24.7,22.73,-1.03,-4.34,761300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",23.46,24.01,22.89,23.76,0.99,4.35,1019700,{"date":1046,"open":269,"high":228,"low":1047,"close":1010,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1010},"2026-05-15",22.32,-0.16,-0.7,863900,{"date":1052,"open":1053,"high":995,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",22.24,22.1,22.93,0.7,3.15,758500,{"date":1060,"open":811,"high":239,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-13",21.94,22.23,-0.87,-3.77,796300,{"date":1067,"open":826,"high":826,"low":1013,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",23.1,-0.71,-2.98,953800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",25.82,25.83,23.33,23.81,-1.6,-6.3,1813500,{"date":1082,"open":570,"high":570,"low":176,"close":703,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":703},"2026-05-08",-10.01,-28.26,5137000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":797,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",35.15,36.26,34.84,35.42,1.99,902200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-06",35.89,36.23,34.14,34.73,-1.18,-3.29,516500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":20,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-05",35.54,36.13,34.7,35.91,1.07,284100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",36.11,36.47,35.44,35.53,-0.68,-1.88,228100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":20,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",36.36,36.79,35.41,36.21,1.06,288400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":60,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-30",34.63,35.93,35.83,3.44,330500,{"date":1136,"open":1108,"high":1137,"low":1138,"close":1139,"change":707,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",36.58,34.24,34.64,-4.65,324000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1049,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",37.26,37.41,35.97,36.33,-1.89,284300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":601,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",37.52,38.23,36.88,37.029999,-1.93,258500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",37.0099983,38.17,36.73,37.76,0.6,1.61,155600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":917,"percent_change":152,"volume":1173,"transactions":9,"vwap":1172},"2026-04-23",37.18,37.66,36.66,37.16,225100,{"date":1175,"open":1176,"high":1177,"low":1137,"close":1155,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1155},"2026-04-22",37.09,37.73,0.47,1.29,279900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",38.95,39.66,36.099998,36.56,-2.24,-5.77,421800,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":813,"percent_change":847,"volume":1195,"transactions":9,"vwap":1194},"2026-04-20",37.9,39.12,38.8,376600,{"date":1197,"open":1169,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",38.53,37.099998,37.72,0.98,2.67,417400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":601,"percent_change":441,"volume":1210,"transactions":9,"vwap":1209},"2026-04-16",37.19,37.35,36.51,36.74,265200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",37.64,38.25,37.42,37.47,-0.48,-1.26,231300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",38.62,39.14,37.91,37.95,-0.62,-1.61,237900,{"date":1230,"open":1200,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",38.58,37.49,38.57,0.94,2.5,337600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":681,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",37.81,38.040001,36.92,37.63,3.07,448400,{"date":1246,"open":1247,"high":1186,"low":1248,"close":1208,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1208},"2026-04-09",35.95,35.23,0.45,1.25,327900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":621,"volume":1259,"transactions":9,"vwap":1257},"2026-04-08",36.09,36.3,35.66,36.060001,0.84,765200,{"date":1261,"open":1107,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",35.61,33.95,35.22,1.77,5.29,1009300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":388,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",33.85,33.89,32.82,33.45,-2.11,606300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-02",33.6,34.66,32.84,34.17,0.01,0.03,448200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",36.72,37.2,33.77,34.16,-2.46,-6.72,819200,{"date":1295,"open":1254,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-31",36.7,35.16,36.62,1.21,3.42,447400,{"date":1303,"open":1304,"high":1105,"low":1305,"close":1124,"change":640,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1124},"2026-03-30",35.49,34.53,0.34,785700,{"date":1309,"open":1122,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",36.59,35.040001,35.29,-1.1,-3.02,259000,{"date":1317,"open":1247,"high":1318,"low":1247,"close":1319,"change":942,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-26",36.95,36.39,0.75,262800,{"date":1323,"open":1324,"high":1325,"low":1115,"close":1326,"change":804,"percent_change":743,"volume":1327,"transactions":9,"vwap":1326},"2026-03-25",35.7,36.34,36.12,279500,{"date":1329,"open":1330,"high":1108,"low":1331,"close":1324,"change":769,"percent_change":760,"volume":1332,"transactions":9,"vwap":1324},"2026-03-24",35.4,34.81,413300,{"date":1334,"open":1335,"high":1255,"low":1088,"close":1336,"change":314,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-23",36.040001,35.72,1.16,523900,{"date":1340,"open":1162,"high":1341,"low":1342,"close":1343,"change":829,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",37.040001,35.02,35.31,-3.34,758300,{"date":1347,"open":1348,"high":1206,"low":1349,"close":1350,"change":688,"percent_change":983,"volume":1351,"transactions":9,"vwap":1350},"2026-03-19",36.46,36,36.53,210100,{"date":1353,"open":1341,"high":1354,"low":1355,"close":1356,"change":573,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",37.11,36.55,36.67,-2.16,220100,{"date":1360,"open":1361,"high":1362,"low":1145,"close":1363,"change":822,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",37.61,38.11,37.48,0.21,201800,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":103,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-16",36.82,37.99,37.4,2.78,307400,{"date":1374,"open":1147,"high":1241,"low":1375,"close":1319,"change":421,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1319},"2026-03-13",35.68,0.61,367300,{"date":1379,"open":1349,"high":1186,"low":1380,"close":1381,"change":1382,"percent_change":241,"volume":1383,"transactions":9,"vwap":1381},"2026-03-12",35.65,36.17,-0.18,244300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":813,"volume":1391,"transactions":9,"vwap":1389},"2026-03-11",35.76,36.37,35.099998,36.35,0.39,279100,{"date":1393,"open":1349,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":303,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",36.32,35.3,35.96,-0.13,334900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1254,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1254},"2026-03-09",36.64,35.45,-0.95,-2.56,421300,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1341,"change":522,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1341},"2026-03-06",37.44,35.99,-2.17,379900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",38.13,38.41,37.22,37.86,-0.64,-1.66,409700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1014,"volume":1427,"transactions":9,"vwap":1425},"2026-03-04",38.69,37.62,38.5,-0.12,460500,{"date":1429,"open":1369,"high":1430,"low":1389,"close":1222,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1222},"2026-03-03",38.67,0.07,0.18,576200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":917,"volume":1441,"transactions":9,"vwap":1439},"2026-03-02",38.0099983,38.74,37.45,38.55,0.05,489100,{"date":1443,"open":1444,"high":1233,"low":1172,"close":1425,"change":804,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1425},"2026-02-27",37.53,1.1,725900,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-26",35.47,38.22,38.080002,2.3,6.43,552200,{"date":1456,"open":1457,"high":1458,"low":1090,"close":1459,"change":334,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-25",35.59,36.22,35.78,1.22,306800,{"date":1463,"open":1169,"high":1232,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-24",35,35.35,-2.04,-5.46,720900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",38.19,38.32,37.13,37.39,-0.94,-2.45,435200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-20",37.84,38.83,37.71,38.33,0.33,0.87,550300,{"date":1488,"open":1489,"high":1240,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-19",37.54,37.07,38,0.48,1.28,273900,{"date":1496,"open":1162,"high":1497,"low":1498,"close":1152,"change":90,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1152},"2026-02-18",37.77,36.57,2.79,377100,{"date":1502,"open":1123,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-17",37.27,35.74,36.5,-0.1,-0.27,1176000,{"date":1510,"open":1183,"high":1511,"low":1270,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-13",39.07,36.6,-4.05,-9.96,1426000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":583,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-12",40.14,40.93,39.55,40.65,1.37,780200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-11",40.46,39.19,40.099998,-0.24,-0.59,288800,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":38,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-10",39.72,41,40.34,1.84,341100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1440,"volume":1546,"transactions":9,"vwap":1544},"2026-02-09",39.52,39.96,39.080002,39.61,0.02,292100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":917,"percent_change":1484,"volume":1553,"transactions":9,"vwap":1552},"2026-02-06",40,40.17,39.35,39.59,291000,{"date":1555,"open":1549,"high":1556,"low":1551,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-05",40.68,39.46,-0.61,-1.52,264800,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":752,"volume":1567,"transactions":9,"vwap":1565},"2026-02-04",41.53,39.95,40.07,-1.56,322900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":128,"percent_change":900,"volume":1574,"transactions":9,"vwap":1573},"2026-02-03",41.34,41.83,39.5,41.63,469500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":118,"volume":1582,"transactions":9,"vwap":1580},"2026-02-02",40.58,41.97,40.42,41.23,0.46,423300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":152,"percent_change":1485,"volume":1589,"transactions":9,"vwap":1588},"2026-01-30",40.53,41.25,40.02,40.77,613600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1579,"change":1063,"percent_change":1274,"volume":1595,"transactions":9,"vwap":1579},"2026-01-29",41.38,41.7,40.29,384300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":990,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-28",41.6,42.060001,41.27,41.29,-0.46,306300,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":785,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",42.8,41.17,41.48,-1.55,242800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1282,"percent_change":1545,"volume":1617,"transactions":9,"vwap":1616},"2026-01-26",42.89,43.48,42.62,43.029999,176700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":751,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-23",43.72,43.89,42.49,43.02,-2.05,255600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":211,"percent_change":784,"volume":1632,"transactions":9,"vwap":1631},"2026-01-22",44.49,45.41,43.6,43.92,308800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":697,"percent_change":1537,"volume":1639,"transactions":9,"vwap":1638},"2026-01-21",43.61,44.85,43.24,44.31,244200,{"date":1641,"open":1606,"high":1642,"low":1606,"close":1643,"change":640,"percent_change":271,"volume":1644,"transactions":9,"vwap":1643},"2026-01-20",43.94,43.51,282900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":410,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-16",42.99,43.93,42.75,43.39,0.23,313700,{"date":1654,"open":1655,"high":1630,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-15",42.61,42.35,43.29,0.79,1.86,319800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":230,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",42.65,43.54,41.85,42.5,-0.93,443700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1282,"percent_change":1545,"volume":1675,"transactions":9,"vwap":1674},"2026-01-13",42.78,43.45,41.82,42.9,267100,{"date":1677,"open":1678,"high":1678,"low":1671,"close":1613,"change":1679,"percent_change":1101,"volume":1680,"transactions":9,"vwap":1613},"2026-01-12",44.36,-1.46,234500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":241,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-09",44.68,45.26,44.07,44.35,-1.11,235900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1636,"change":378,"percent_change":326,"volume":1694,"transactions":9,"vwap":1636},"2026-01-08",44.51,45.31,44.42,251400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1014,"percent_change":1117,"volume":1701,"transactions":9,"vwap":1700},"2026-01-07",45.4,45.48,44.11,45.049999,305300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":21,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",44.33,45.99,43.99,45.36,0.77,348500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":917,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-05",44.060001,44.72,43.7,44.59,0.29,258800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-02",45.29,46.84,43.9,44.46,-1.15,-2.52,252200,{"date":1728,"open":1705,"high":1729,"low":1684,"close":1730,"change":983,"percent_change":991,"volume":1731,"transactions":9,"vwap":1730},"2025-12-31",46.45,45.61,313500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1705,"change":1736,"percent_change":601,"volume":1737,"transactions":9,"vwap":1705},"2025-12-30",46.24,45.63,-0.34,175200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1545,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-29",46.34,46.52,45.8,46.33,0.04,189900,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-26",47.060001,45.75,46.31,-0.58,-1.24,221400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1558,"volume":1761,"transactions":9,"vwap":1759},"2025-12-24",47.18,48,46.28,46.89,-0.29,109100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1756,"change":716,"percent_change":138,"volume":1767,"transactions":9,"vwap":1756},"2025-12-23",46.82,47.77,46.44,387300,{"date":1769,"open":1770,"high":1771,"low":1629,"close":1772,"change":143,"percent_change":797,"volume":1773,"transactions":9,"vwap":1772},"2025-12-22",45.96,47.12,46.87,262600,{"date":1775,"open":1776,"high":1777,"low":1729,"close":1778,"change":251,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-19",47,47.4,46.55,-1.27,992600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":760,"volume":1788,"transactions":9,"vwap":1786},"2025-12-18",47.3,48.17,46.92,47.15,-0.03,354300,{"date":1790,"open":1791,"high":25,"low":1791,"close":1756,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1756},"2025-12-17",45.77,1.27,2.77,677300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":650,"percent_change":60,"volume":1801,"transactions":9,"vwap":1800},"2025-12-16",45.7,46.46,45.52,45.91,320100,{"date":1803,"open":1707,"high":1804,"low":1805,"close":1806,"change":123,"percent_change":583,"volume":1807,"transactions":9,"vwap":1806},"2025-12-15",45.57,45.0099983,45.37,224700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":303,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-12",45.32,46.43,44.92,45.12,-0.79,315200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1698,"change":1792,"percent_change":1821,"volume":1668,"transactions":9,"vwap":1698},"2025-12-11",44.57,45.89,44.4,2.87,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-10",43.46,44.53,42.68,44.21,0.96,2.22,419900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":522,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-09",44.43,45,43.2,43.25,-1.86,337000,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1685,"change":1843,"percent_change":885,"volume":1844,"transactions":9,"vwap":1685},"2025-12-08",45.16,43.98,-0.52,346200,{"date":1846,"open":1847,"high":1848,"low":1686,"close":1715,"change":522,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1715},"2025-12-05",45.38,45.46,-1.81,258000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1629,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1629},"2025-12-04",45.27,46.02,45.099998,-0.07,-0.15,328200,{"date":1860,"open":1861,"high":1819,"low":1862,"close":1698,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1698},"2025-12-03",45.73,45.060001,0.11,0.24,494600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1806,"change":1602,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1806},"2025-12-02",46.27,47.16,45.24,-1,324500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":991,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-01",46.48,47.17,45.33,45.83,-1.78,427700,{"date":1882,"open":1883,"high":1884,"low":1740,"close":1885,"change":917,"percent_change":271,"volume":1886,"transactions":9,"vwap":1885},"2025-11-28",46.73,47.33,46.66,172600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1418,"volume":1894,"transactions":9,"vwap":1892},"2025-11-26",46.85,47.19,46.41,46.53,-0.3,409200,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":90,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-25",45.72,47.28,46.83,2.23,349700,{"date":1903,"open":1707,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-24",46.37,45.25,45.81,0.68,1.51,363800,{"date":1911,"open":1642,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-21",45.56,43.76,45.13,1.05,2.38,385600,{"date":1919,"open":1920,"high":1921,"low":1621,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-20",44.88,45.9,44.080002,-0.55,-1.23,351200,{"date":1927,"open":1928,"high":1929,"low":1691,"close":1930,"change":378,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-19",44.9,45.42,44.63,-0.45,255000,{"date":1934,"open":1935,"high":1791,"low":1691,"close":1936,"change":1760,"percent_change":1418,"volume":1937,"transactions":9,"vwap":1936},"2025-11-18",44.99,44.83,290800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1813,"change":1751,"percent_change":1779,"volume":1943,"transactions":9,"vwap":1813},"2025-11-17",45.17,46.47,44.94,449100,{"date":1945,"open":1946,"high":1819,"low":1947,"close":1797,"change":1863,"percent_change":1864,"volume":1948,"transactions":9,"vwap":1797},"2025-11-14",44.67,44.23,540700,{"date":1950,"open":1783,"high":1951,"low":1952,"close":1953,"change":1466,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-13",47.75,45.21,45.59,-4.28,557500,{"date":1957,"open":1778,"high":1958,"low":1904,"close":1959,"change":1708,"percent_change":315,"volume":1960,"transactions":9,"vwap":1959},"2025-11-12",48.040001,47.63,440900,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-11",45.09,46.94,46.86,1.88,4.18,391800,{"date":1970,"open":1713,"high":1971,"low":1722,"close":1972,"change":1863,"percent_change":123,"volume":1973,"transactions":9,"vwap":1972},"2025-11-10",45.53,44.98,479300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-07",46.63,47.39,44.7,44.87,-2.63,-5.54,584700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1042,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-06",46.2,47.69,45.78,47.5,2.13,738700,{"date":1992,"open":1861,"high":1993,"low":1853,"close":1994,"change":1320,"percent_change":315,"volume":1995,"transactions":9,"vwap":1994},"2025-11-05",47.099998,46.51,523400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1431,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-04",45.62,46.58,45.19,45.76,0.15,283200,{"date":2005,"open":1971,"high":1854,"low":2006,"close":2007,"change":143,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-03",44.2,45.69,0.71,465800,{"date":2011,"open":2012,"high":2013,"low":1853,"close":1806,"change":502,"percent_change":1558,"volume":2014,"transactions":9,"vwap":1806},"2025-10-31",45.66,46.060001,552100,{"date":2016,"open":1697,"high":2017,"low":1935,"close":2018,"change":138,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-30",46.19,45.65,1.47,357200,{"date":2022,"open":1929,"high":1878,"low":1978,"close":1935,"change":1507,"percent_change":251,"volume":2023,"transactions":9,"vwap":1935},"2025-10-29",516800,{"date":2025,"open":2026,"high":2027,"low":1693,"close":1684,"change":2028,"percent_change":1337,"volume":2029,"transactions":9,"vwap":1684},"2025-10-28",44.79,45.79,0.52,497900,{"date":2031,"open":2032,"high":1834,"low":1836,"close":2033,"change":83,"percent_change":82,"volume":2034,"transactions":9,"vwap":2033},"2025-10-27",43.67,44.74,456100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-24",43.64,43.91,43.080002,43.4,0,353400,{"date":2044,"open":2045,"high":1614,"low":2046,"close":2040,"change":1856,"percent_change":1048,"volume":2047,"transactions":9,"vwap":2040},"2025-10-23",43.34,42.59,252600,{"date":2049,"open":2050,"high":1643,"low":2051,"close":2052,"change":2053,"percent_change":1793,"volume":1538,"transactions":9,"vwap":2052},"2025-10-22",42.22,41.98,43.47,1.17,{"date":2055,"open":2056,"high":1615,"low":2057,"close":2058,"change":1014,"percent_change":601,"volume":2059,"transactions":9,"vwap":2058},"2025-10-21",42.41,42,42.3,210400,{"date":2061,"open":2062,"high":1671,"low":2063,"close":1655,"change":777,"percent_change":958,"volume":2064,"transactions":9,"vwap":1655},"2025-10-20",42.46,42.07,233300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":650,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",41.37,42.099998,41.22,42.080002,1.3,182900,{"date":2074,"open":2075,"high":2076,"low":1608,"close":2077,"change":1282,"percent_change":1545,"volume":2078,"transactions":9,"vwap":2077},"2025-10-16",41.55,42.42,41.54,252800,{"date":2080,"open":1535,"high":2081,"low":2082,"close":1563,"change":2083,"percent_change":717,"volume":2084,"transactions":9,"vwap":1563},"2025-10-15",41.76,40.99,0.51,242000,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1390,"percent_change":1828,"volume":2090,"transactions":9,"vwap":2089},"2025-10-14",40.24,41.26,41.02,253000,{"date":2092,"open":1565,"high":2093,"low":2094,"close":2095,"change":334,"percent_change":1109,"volume":2096,"transactions":9,"vwap":2095},"2025-10-13",41.029999,39.98,40.63,296700,{"date":2098,"open":1556,"high":2099,"low":2100,"close":2101,"change":1857,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-10",40.76,39.41,40.2,-0.37,311800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1418,"percent_change":1566,"volume":2110,"transactions":9,"vwap":2109},"2025-10-09",41.24,41.3,40.3,40.35,140500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2082,"change":1492,"percent_change":743,"volume":2116,"transactions":9,"vwap":2082},"2025-10-08",40.79,41.21,39.3,213900,{"date":2118,"open":2119,"high":2082,"low":2120,"close":2121,"change":1529,"percent_change":1530,"volume":2122,"transactions":9,"vwap":2121},"2025-10-07",40.84,40.12,40.51,296000,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1893,"percent_change":601,"volume":2128,"transactions":9,"vwap":2127},"2025-10-06",41.42,40.67,40.75,256100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1581,"percent_change":118,"volume":2135,"transactions":9,"vwap":2134},"2025-10-03",40.9,41.59,40.8,41.049999,264000,{"date":2137,"open":2138,"high":2089,"low":2139,"close":2140,"change":1843,"percent_change":1218,"volume":2141,"transactions":9,"vwap":2140},"2025-10-02",40.91,40.44,40.59,252500,{"date":2143,"open":2144,"high":2068,"low":1183,"close":2145,"change":1924,"percent_change":491,"volume":2146,"transactions":9,"vwap":2145},"2025-10-01",41.91,41.11,463700,{"date":2148,"open":2057,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2008,"volume":2153,"transactions":9,"vwap":2151},"2025-09-30",42.55,41.78,42.34,0.3,483600,{"date":2155,"open":2156,"high":2058,"low":2157,"close":2158,"change":1201,"percent_change":621,"volume":2159,"transactions":9,"vwap":2158},"2025-09-29",42.26,41.19,42.040001,370300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":846,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-26",40.62,41.080002,40.32,41.060001,1.56,453300,{"date":2169,"open":2126,"high":2170,"low":2171,"close":2172,"change":1217,"percent_change":885,"volume":2173,"transactions":9,"vwap":2172},"2025-09-25",40.83,40.080002,40.43,442000,{"date":2175,"open":2170,"high":2163,"low":1585,"close":2138,"change":990,"percent_change":1602,"volume":2176,"transactions":9,"vwap":2138},"2025-09-24",315900,{"date":2178,"open":2179,"high":2180,"low":1519,"close":2181,"change":2041,"percent_change":2041,"volume":2182,"transactions":9,"vwap":2181},"2025-09-23",40.96,41.56,41.099998,529400,{"date":2184,"open":2185,"high":1607,"low":2186,"close":2181,"change":583,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2181},"2025-09-22",40.49,40.33,1.36,307200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":573,"percent_change":926,"volume":2195,"transactions":9,"vwap":2194},"2025-09-19",41.51,41.67,40.4,40.55,1311900,{"date":2197,"open":2198,"high":2199,"low":1184,"close":2200,"change":221,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-18",40.029999,41.44,41.36,3.53,477300,{"date":2204,"open":2205,"high":2109,"low":2206,"close":1564,"change":1390,"percent_change":1042,"volume":2207,"transactions":9,"vwap":1564},"2025-09-17",39.87,39.57,477200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":378,"percent_change":241,"volume":2214,"transactions":9,"vwap":2213},"2025-09-16",39.77,40.15,39.27,39.56,403100,{"date":2216,"open":2217,"high":2217,"low":1534,"close":2218,"change":1475,"percent_change":2219,"volume":2003,"transactions":9,"vwap":2218},"2025-09-15",40.73,39.76,-2.31,{"date":2221,"open":2222,"high":2223,"low":1585,"close":2224,"change":1227,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-12",41.95,42.19,40.7,-3.81,432500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1792,"percent_change":82,"volume":2233,"transactions":9,"vwap":2232},"2025-09-11",41.15,42.32,41.0099983,42.31,474400,{"date":2235,"open":2236,"high":2236,"low":2133,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-10",42.58,41.040001,-1.41,-3.32,394000,{"date":2242,"open":1643,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-09",43.55,41.75,42.45,-0.99,-2.28,499100,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":377,"percent_change":325,"volume":2254,"transactions":9,"vwap":2253},"2025-09-08",43.95,42.91,43.44,368600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1924,"volume":2262,"transactions":9,"vwap":2260},"2025-09-05",44.029999,44.18,43.060001,43.49,-0.54,371700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2257,"change":2008,"percent_change":315,"volume":2268,"transactions":9,"vwap":2257},"2025-09-04",43.31,44.34,42.92,408000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":211,"percent_change":188,"volume":2275,"transactions":9,"vwap":2274},"2025-09-03",43.82,44.47,42.72,43.32,349800,{"date":2277,"open":1630,"high":1693,"low":2265,"close":2278,"change":2279,"percent_change":241,"volume":2280,"transactions":9,"vwap":2278},"2025-09-02",43.71,-0.22,421700,{"date":2282,"open":1631,"high":2283,"low":2284,"close":1648,"change":640,"percent_change":942,"volume":2285,"transactions":9,"vwap":1648},"2025-08-29",44.09,43.43,343000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1431,"percent_change":963,"volume":2292,"transactions":9,"vwap":2291},"2025-08-28",43.8,44.14,43.21,43.81,447200,{"date":2294,"open":2258,"high":2295,"low":2296,"close":2297,"change":1760,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-27",44.3,43.68,43.74,-0.66,437000,{"date":2301,"open":2278,"high":2302,"low":2040,"close":2257,"change":1581,"percent_change":1126,"volume":2303,"transactions":9,"vwap":2257},"2025-08-26",44.099998,447300,{"date":2305,"open":2306,"high":2307,"low":2052,"close":2308,"change":1218,"percent_change":523,"volume":2309,"transactions":9,"vwap":2308},"2025-08-25",44.96,45.02,43.57,410800,{"date":2311,"open":1824,"high":2312,"low":2313,"close":1936,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1936},"2025-08-22",45.07,43.12,1.69,3.92,661000,{"date":2318,"open":2319,"high":2308,"low":1615,"close":2320,"change":640,"percent_change":271,"volume":2321,"transactions":9,"vwap":2320},"2025-08-21",43.13,43.14,473400,{"date":2323,"open":2324,"high":1623,"low":1665,"close":1623,"change":46,"percent_change":1916,"volume":2325,"transactions":9,"vwap":1623},"2025-08-20",42.33,433400,{"date":2327,"open":2328,"high":2329,"low":1598,"close":2330,"change":991,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-19",42.83,42.84,42.02,-1.94,461500,{"date":2334,"open":2273,"high":2274,"low":2335,"close":2336,"change":1744,"percent_change":356,"volume":2337,"transactions":9,"vwap":2336},"2025-08-18",42.47,42.85,427000,{"date":2339,"open":2329,"high":2340,"low":2341,"close":2342,"change":688,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-15",42.93,41.88,42.81,-0.33,502300,{"date":2346,"open":2347,"high":2348,"low":2223,"close":2349,"change":2350,"percent_change":1879,"volume":2351,"transactions":9,"vwap":2349},"2025-08-14",43.27,43.5,42.95,-0.78,560200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1426,"percent_change":1507,"volume":2358,"transactions":9,"vwap":2357},"2025-08-13",43.33,43.97,42.27,43.73,850200,{"date":2360,"open":1674,"high":2038,"low":1599,"close":2361,"change":2362,"percent_change":584,"volume":2363,"transactions":9,"vwap":2361},"2025-08-12",43.85,0.89,1256600,{"date":2365,"open":2366,"high":2348,"low":1565,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-11",40.61,42.96,2.01,4.91,1637800,{"date":2372,"open":2373,"high":2179,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-08",38.49,38.049999,40.95,8.25,25.23,1728800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":334,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-07",32.57,32.92,32.15,32.7,1.33,556400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":640,"percent_change":411,"volume":2393,"transactions":9,"vwap":2392},"2025-08-06",32.46,33.39,31.67,32.27,509100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2383,"change":356,"percent_change":271,"volume":2398,"transactions":9,"vwap":2383},"2025-08-05",32.17,31.3,196100,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-04",31.040001,32.07,32.060001,1.14,3.69,270200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1282,"percent_change":1283,"volume":2413,"transactions":9,"vwap":2412},"2025-08-01",31.02,31.09,30.27,30.92,284600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2298,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-31",31.25,31.64,30.83,30.91,-2.09,344300,{"date":2423,"open":2391,"high":2424,"low":2425,"close":2426,"change":1431,"percent_change":421,"volume":2427,"transactions":9,"vwap":2426},"2025-07-30",32.16,31.46,31.57,561300,{"date":2429,"open":2430,"high":2431,"low":2410,"close":2432,"change":2433,"percent_change":1376,"volume":2434,"transactions":9,"vwap":2432},"2025-07-29",31.51,31.75,31.5,0.19,268100,{"date":2436,"open":2437,"high":2417,"low":2438,"close":2439,"change":210,"percent_change":1760,"volume":2440,"transactions":9,"vwap":2439},"2025-07-28",31.44,31.11,31.31,250800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":152,"percent_change":118,"volume":2447,"transactions":9,"vwap":2446},"2025-07-25",31.26,31.58,31.01,31.4,234200,{"date":2449,"open":2450,"high":2397,"low":2412,"close":2451,"change":990,"percent_change":1558,"volume":2452,"transactions":9,"vwap":2451},"2025-07-24",31.15,31.049999,227100,{"date":2454,"open":2455,"high":2443,"low":2456,"close":2457,"change":1258,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-23",30.62,30.42,31.24,2.76,198600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1529,"percent_change":2350,"volume":2466,"transactions":9,"vwap":2465},"2025-07-22",30.52,30.9,30.25,30.4,231100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2002,"percent_change":53,"volume":2473,"transactions":9,"vwap":2472},"2025-07-21",30.57,30.84,30.22,30.64,256600,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":303,"percent_change":885,"volume":2479,"transactions":9,"vwap":2478},"2025-07-18",31.12,30.23,30.49,282000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1418,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-17",31.37,32,30.7,30.85,-2.03,310000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2152,"percent_change":1828,"volume":2494,"transactions":9,"vwap":2493},"2025-07-16",31.36,31.52,30.75,31.49,274600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1609,"volume":2502,"transactions":9,"vwap":2500},"2025-07-15",31.87,31.88,31.18,31.19,-0.49,267700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":421,"percent_change":1056,"volume":2509,"transactions":9,"vwap":2508},"2025-07-14",31.22,31.72,30.79,31.68,276200,{"date":2511,"open":2389,"high":2512,"low":2513,"close":2425,"change":1313,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2425},"2025-07-11",32.67,31.17,-3.38,381000,{"date":2517,"open":2383,"high":2518,"low":2519,"close":2520,"change":314,"percent_change":1493,"volume":2521,"transactions":9,"vwap":2520},"2025-07-10",32.94,32.099998,32.56,570000,{"date":2523,"open":2484,"high":2524,"low":2525,"close":2383,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2383},"2025-07-09",32.26,30.48,1.57,5.13,461700,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":1716,"percent_change":1828,"volume":1660,"transactions":9,"vwap":2533},"2025-07-08",30.29,30.78,30.58,{"date":2535,"open":2536,"high":2485,"low":2537,"close":2531,"change":706,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2531},"2025-07-07",30.68,30.059999,-1.4,307000,{"date":2541,"open":2542,"high":2543,"low":2478,"close":2544,"change":1397,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-03",30.73,30.81,30.72,-0.42,118100,{"date":2548,"open":2536,"high":2549,"low":2550,"close":2485,"change":410,"percent_change":1484,"volume":2551,"transactions":9,"vwap":2485},"2025-07-02",31.030001,30.44,403200,{"date":2553,"open":2554,"high":2490,"low":2555,"close":2492,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2492},"2025-07-01",31,30.67,-0.35,-1.13,331100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":210,"percent_change":1760,"volume":2565,"transactions":9,"vwap":2564},"2025-06-30",31.27,31.66,31.07,31.1,536100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2500,"change":2571,"percent_change":1659,"volume":2572,"transactions":9,"vwap":2500},"2025-06-27",30.8,31.2,30.51,0.57,543100,{"date":2574,"open":2525,"high":2544,"low":2575,"close":2455,"change":1545,"percent_change":1431,"volume":2576,"transactions":9,"vwap":2455},"2025-06-26",30.32,343900,{"date":2578,"open":2579,"high":2563,"low":2580,"close":2581,"change":461,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-25",31.059999,30.37,30.6,-1.64,255400,{"date":2585,"open":2549,"high":2586,"low":2492,"close":2438,"change":957,"percent_change":1258,"volume":2587,"transactions":9,"vwap":2438},"2025-06-24",31.33,358600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2485,"change":1164,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2485},"2025-06-23",30.28,30.89,29.73,1.98,352900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2464,"change":583,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2464},"2025-06-20",29.9,30.56,29.65,1.85,549600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1856,"percent_change":1529,"volume":2608,"transactions":9,"vwap":2607},"2025-06-18",29.86,30,29.5,29.7,286800,{"date":2610,"open":2611,"high":2605,"low":529,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-17",28.92,29.77,1.04,3.62,396100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":518,"change":1492,"percent_change":2621,"volume":2622,"transactions":9,"vwap":518},"2025-06-16",28.5,28.74,28.24,1.7,219400,{"date":2624,"open":2625,"high":518,"low":2626,"close":2627,"change":2501,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-13",28.18,28.14,28.25,-1.7,242600,{"date":2631,"open":2632,"high":2633,"low":509,"close":2619,"change":1014,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2619},"2025-06-12",29,29.08,-1.07,176300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":990,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-11",29.54,29.59,28.99,29.049999,-0.65,239900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":530,"change":1440,"percent_change":2649,"volume":2650,"transactions":9,"vwap":530},"2025-06-10",29.34,29.55,29.1,0.17,230700,{"date":2652,"open":532,"high":497,"low":509,"close":2653,"change":1864,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-09",29.19,0.83,231600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":200,"percent_change":1751,"volume":1709,"transactions":9,"vwap":2661},"2025-06-06",29.43,29.78,28.85,28.95,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1581,"percent_change":1165,"volume":1717,"transactions":9,"vwap":2667},"2025-06-05",28.72,29.3,28.55,29.12,{"date":2669,"open":2670,"high":2664,"low":2671,"close":560,"change":1364,"percent_change":159,"volume":2672,"transactions":9,"vwap":560},"2025-06-04",28.59,28.44,281600,{"date":2674,"open":2675,"high":2676,"low":542,"close":2677,"change":1026,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-03",28.7,28.97,28.45,-0.91,369600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1063,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-02",29.23,29.37,28.36,28.71,-2.94,505900,{"date":2689,"open":2690,"high":2605,"low":2691,"close":2690,"change":1397,"percent_change":326,"volume":2692,"transactions":9,"vwap":2690},"2025-05-30",29.58,29.41,463300,{"date":2694,"open":2695,"high":2604,"low":2683,"close":2696,"change":377,"percent_change":200,"volume":2697,"transactions":9,"vwap":2696},"2025-05-29",29.76,29.71,290400,{"date":2699,"open":2632,"high":2612,"low":2632,"close":2695,"change":583,"percent_change":1966,"volume":2700,"transactions":9,"vwap":2695},"2025-05-28",420500,{"date":2702,"open":2676,"high":2703,"low":2704,"close":2705,"change":1164,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-27",29.49,28.78,29.21,2.1,359000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2002,"percent_change":777,"volume":2714,"transactions":9,"vwap":2713},"2025-05-23",28.12,28.68,28.09,28.61,241600,{"date":2716,"open":2717,"high":2685,"low":2718,"close":2719,"change":210,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-22",28.47,28.07,28.46,-0.32,358200,{"date":2723,"open":2676,"high":2724,"low":2719,"close":2666,"change":1226,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2666},"2025-05-21",29.059999,-2.13,320900,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2261,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-20",29.62,28.93,29.17,-1.82,410200,{"date":2735,"open":2736,"high":2592,"low":2737,"close":2696,"change":696,"percent_change":1907,"volume":2738,"transactions":9,"vwap":2696},"2025-05-19",29.15,29.07,476100,{"date":2740,"open":2632,"high":2741,"low":2742,"close":2741,"change":650,"percent_change":1659,"volume":2743,"transactions":9,"vwap":2741},"2025-05-16",29.51,28.86,449600,{"date":2745,"open":2746,"high":532,"low":2666,"close":2676,"change":113,"percent_change":1787,"volume":2747,"transactions":9,"vwap":2676},"2025-05-15",28.91,490300,{"date":2749,"open":540,"high":530,"low":560,"close":2750,"change":1431,"percent_change":1864,"volume":2751,"transactions":9,"vwap":2750},"2025-05-14",28.98,338600,{"date":2753,"open":2730,"high":2754,"low":560,"close":2746,"change":2755,"percent_change":53,"volume":2756,"transactions":9,"vwap":2746},"2025-05-13",29.11,0.14,231400,{"date":2758,"open":497,"high":2759,"low":2760,"close":540,"change":688,"percent_change":1217,"volume":2761,"transactions":9,"vwap":540},"2025-05-12",29.48,28.57,307500,{"date":2763,"open":2764,"high":2765,"low":531,"close":2746,"change":20,"percent_change":2385,"volume":2766,"transactions":9,"vwap":2746},"2025-05-09",28.52,29.26,497300,{"date":2768,"open":2764,"high":2769,"low":2718,"close":2770,"change":2002,"percent_change":777,"volume":2771,"transactions":9,"vwap":2770},"2025-05-08",29.13,28.53,625400,{"date":2773,"open":2774,"high":560,"low":2775,"close":539,"change":1828,"percent_change":2776,"volume":2777,"transactions":9,"vwap":539},"2025-05-07",27.51,26.84,3.5,925300,{"date":2779,"open":288,"high":2780,"low":2781,"close":448,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":448},"2025-05-06",27.84,24.53,3.65,15.36,2665300,{"date":2786,"open":775,"high":2787,"low":2788,"close":2789,"change":641,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-05",23.91,23.15,23.77,1.89,792900,{"date":2793,"open":2794,"high":1041,"low":2795,"close":1076,"change":2041,"percent_change":2041,"volume":2796,"transactions":9,"vwap":1076},"2025-05-02",23.54,23.21,254000,{"date":2798,"open":238,"high":238,"low":2799,"close":1076,"change":303,"percent_change":1559,"volume":2800,"transactions":9,"vwap":1076},"2025-05-01",23.040001,441100,{"date":2802,"open":2803,"high":2804,"low":1038,"close":2805,"change":1893,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-04-30",23.75,23.84,23.69,-1.25,347200,{"date":2809,"open":2810,"high":766,"low":2810,"close":2811,"change":957,"percent_change":1445,"volume":2812,"transactions":9,"vwap":2811},"2025-04-29",23.62,23.99,227500,{"date":2814,"open":291,"high":2815,"low":1038,"close":1030,"change":325,"percent_change":1602,"volume":2816,"transactions":9,"vwap":1030},"2025-04-28",24.049999,276700,{"date":2818,"open":2789,"high":2819,"low":250,"close":2804,"change":113,"percent_change":199,"volume":2820,"transactions":9,"vwap":2804},"2025-04-25",23.95,228700,{"date":2822,"open":2823,"high":774,"low":1077,"close":2824,"change":1431,"percent_change":1716,"volume":1652,"transactions":9,"vwap":2824},"2025-04-24",23.83,23.85,{"date":2826,"open":2827,"high":790,"low":270,"close":758,"change":2083,"percent_change":2828,"volume":2829,"transactions":9,"vwap":758},"2025-04-23",23.98,2.19,519500,{"date":180,"open":185,"high":1038,"low":2831,"close":268,"change":128,"percent_change":2832,"volume":2833,"transactions":9,"vwap":268},22.68,1.75,306700]