[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATEX":3,"homepage-market-summary":31,"stock-historical-ATEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Anterix Inc. Common Stock","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Anterix Inc is the holder of licensed 900 MHz spectrum (896-901\u002F935-940 MHz) with coverage spanning the contiguous United States, Hawaii, Alaska, and Puerto Rico. The Company is focused on commercializing its spectrum assets and delivering intelligent infrastructure solutions, including private broadband networks, tower access, and turnkey connectivity management, to utility and critical infrastructure enterprises. It provides mission-critical private 900 MHz spectrum to the utility sector and integrated deployment solutions that support a secure, resilient, and decarbonized future. Its solutions include 900 MHz Private Wireless, TowerX, and CatalyX.","64","Woodland Park, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.33,84.41,85.76,82.315,82.48,1.85,2.24,235792.733844,8819,84.4246,113,17.58,340232.1624282749,70,2934,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},291660,106455872.769497,183.84,"2025-04-22",[182,183,193,204,214,225,236,247,258,269,279,290,301,312,323,333,344,355,366,375,385,395,406,417,427,437,448,457,468,479,490,501,512,523,533,541,550,560,571,581,590,601,612,622,632,642,653,664,674,685,696,707,718,728,738,746,754,762,769,777,786,793,801,810,818,827,836,845,854,861,870,878,886,894,903,912,920,928,937,946,955,963,971,980,988,997,1005,1012,1020,1028,1036,1043,1052,1058,1067,1076,1085,1092,1099,1108,1115,1124,1133,1142,1150,1159,1168,1176,1184,1193,1201,1209,1218,1227,1236,1244,1251,1259,1267,1274,1283,1291,1299,1307,1314,1322,1330,1339,1345,1354,1363,1370,1378,1386,1393,1401,1409,1418,1426,1434,1442,1450,1457,1466,1473,1478,1485,1493,1500,1508,1516,1522,1529,1536,1545,1554,1562,1571,1580,1588,1597,1605,1614,1623,1631,1639,1648,1655,1662,1671,1679,1686,1694,1703,1711,1719,1726,1735,1740,1749,1758,1765,1774,1782,1791,1800,1807,1816,1823,1830,1839,1847,1853,1860,1868,1874,1881,1886,1893,1900,1908,1915,1922,1929,1936,1945,1953,1961,1968,1975,1982,1989,1995,2001,2006,2013,2021,2028,2035,2041,2047,2053,2062,2069,2077,2084,2091,2097,2105,2113,2119,2127,2136,2144,2151,2159,2166,2175,2183,2187,2194,2200,2208,2216,2224,2231,2237,2242,2247,2256,2263,2268,2273,2277,2283,2288,2295,2300,2306,2314,2321,2328,2333,2336,2343,2347,2355,2361,2367,2371,2378,2385,2390,2397,2404,2410,2418,2426,2431,2434,2438,2445,2452,2457,2462,2470,2476,2481,2489,2496,2505,2511,2515,2523,2527,2530,2535,2539,2544,2552,2557,2562,2567,2571,2577,2583,2591,2597,2602,2610,2619,2626,2634,2640,2646,2653,2659,2665,2672,2680,2686,2693,2700,2708,2715,2721,2726,2731,2739,2745,2754,2762,2769,2776,2785,2792,2798,2805,2811,2817,2822,2830,2838,2845,2852,2860,2868,2877,2886,2893,2899,2906,2913,2919,2927,2932,2939,2946,2952,2958,2965,2971,2978,2985,2992],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",78.71,84.86,77.56,3.98,5.07,267718.408175,8976,82.3198,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",80.23,80.415,77.69,78.5,-0.54,-0.68,424307.026714,6859,78.6118,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",82.81,77.76,79.04,-2.71,-3.31,174465.982716,7152,79.0198,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",80,83.465,79.07,81.75,0.33,0.41,188794.712669,7573,81.566,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",81.775,82.345,80.25,81.42,0.09,0.11,168912.303506,5735,81.3992,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",82.97,84.69,81.13,81.33,-2.65,-3.16,226098.031612,8117,82.1251,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",84.89,85,82.29,83.98,-1.26,-1.48,152980.6125,7215,83.7278,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",82.88,85.65,80.8001,85.24,1.62,1.94,266452.754252,8205,84.6136,{"date":270,"open":216,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",86.43,79.95,83.62,6.63,8.61,439305.400492,11173,83.8724,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",77.96,78.245,75.5,76.99,-0.43,-0.56,757073.905799,7674,76.8921,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",77.81,79.4494,76.24,77.42,1.2,1.57,252938.772331,7375,77.4919,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",76.68,77.5,74.15,76.22,0.26,0.34,240081.893298,8388,75.964,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",77.71,79.4202,75.78,75.96,-1.63,-2.1,343041.961386,9322,76.6451,{"date":324,"open":325,"high":326,"low":306,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",81.04,83.035,77.59,-4.59,-5.59,360658.179977,11584,78.643,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",83.85,85.3978,80.31,82.18,-0.61,-0.74,431286.562739,12155,82.1738,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",82.8,85.215,81.45,82.79,-1.14,-1.36,372606.186726,10942,83.4058,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",85.44,86.64,83.36,83.93,-1.51,-1.77,358099.456236,8529,84.4799,{"date":367,"open":357,"high":368,"low":369,"close":357,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",86.24,83.87,-0.83,-0.96,230585.870876,9838,85.0129,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":370,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",87.67,88.295,85.66,86.27,-0.95,162873.678279,7430,86.5618,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":54,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",87.08,88.795,85.11,87.1,0.57,260758.008387,9779,86.8449,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",90.89,92.955,86.25,86.61,-2.94,-3.28,286678.857099,8199,88.2696,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",89.49,91.72,85.58,89.55,-1.34,-1.47,266865.162741,8094,90.0476,{"date":418,"open":419,"high":420,"low":421,"close":397,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",92.33,93.75,88.803,-1.44,-1.56,390783.351989,8371,90.7863,{"date":428,"open":429,"high":430,"low":431,"close":419,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",93.7,95.26,91.6975,-2.34,-2.47,200798.30121,7062,92.7731,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",94.16,95.95,92.54,94.67,0.51,0.54,229890.042735,7436,94.1137,{"date":449,"open":450,"high":451,"low":452,"close":439,"change":453,"percent_change":265,"volume":454,"transactions":455,"vwap":456},"2026-08-26",91.19,95.43,90.9,1.79,241199.764441,8239,93.4726,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",92.41,94.63,90.06,92.37,1.99,2.2,343555.841812,11389,92.6437,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",92,92.65,87.635,90.38,-2.87,-3.08,376898.113331,11819,89.427,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",86.13,93.89,86.02,93.25,7.94,9.31,330496.241352,9125,91.0796,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",87.07,89.53,83.315,85.31,-3.37,-3.8,265769.408009,8379,84.9296,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",91.36,92.375,86.67,88.68,-2.07,-2.28,278115.151549,10862,88.8121,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",89.01,90.91,86.1,90.75,-0.82,-0.9,354285.757022,11352,88.8169,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",91.6,92.25,89.23,91.57,0.04,304812.664809,10675,90.9659,{"date":534,"open":503,"high":535,"low":536,"close":537,"change":529,"percent_change":529,"volume":538,"transactions":539,"vwap":540},"2026-08-14",92.2742,87.52,91.53,433714.807221,11036,90.1635,{"date":542,"open":543,"high":482,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",85.5,91.49,2.69,3.03,304308.794938,9790,91.5182,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",94.79,79.9101,88.8,-4.14,-4.45,879193.841981,20268,86.9627,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",93.55,96.68,89.2101,92.94,0.15,0.16,538491.120836,12507,93.41,{"date":572,"open":573,"high":574,"low":537,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",98.51,98.99,92.79,-6.47,-6.52,371996.371774,9823,93.5049,{"date":582,"open":583,"high":584,"low":585,"close":583,"change":586,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",99.26,101.69,96.9793,-1.06,198049.890645,7393,99.5415,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",100.67,105.77,99,100.32,0.91,0.92,255100.172084,8215,102.0952,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",104.76,105,95.74,99.41,-6.94,-6.53,374377.987109,9973,99.0625,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",98,107.31,106.35,10.7,11.19,257880.24847,8938,103.8675,{"date":623,"open":624,"high":625,"low":470,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",92.8,97.525,95.65,2.63,2.83,281462.298189,8336,95.2816,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":286,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",95.9,95.935,90,93.02,-0.6,252186.025545,7930,92.936,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",89.54,93.98,89.435,93.58,5.38,6.1,257698.86698,8132,92.4282,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",91.07,92.59,85.883,88.2,-3.17,-3.47,322017.896805,8870,88.864,{"date":665,"open":666,"high":667,"low":483,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",94.36,94.95,91.37,-2.39,-2.55,346469.146308,9200,90.935,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",95.56,95.88,89.17,93.76,-0.24,-0.26,377106.75618,9714,92.4788,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",101.77,102,93.46,94,-6.42,-6.39,315519.037815,9259,95.9974,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",103,104.6,100.08,100.42,-3.57,-3.43,288808.491006,8380,101.1815,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",105.66,106.5,103.32,103.99,-1.83,-1.73,359013.589617,7781,104.5525,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":393,"vwap":727},"2026-07-21",102.9,108,102.56,105.82,3.92,3.85,288309.314652,105.9406,{"date":729,"open":730,"high":26,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",104,100.74,101.9,1.55,1.54,480387.010729,11623,105.0606,{"date":739,"open":525,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",101.28,91,100.35,6.38,6.79,368800,{"date":747,"open":748,"high":712,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",103.76,92.656,93.97,-11.37,-10.79,400400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":285,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",106,108.07,102.07,105.34,-0.41,287200,{"date":763,"open":764,"high":765,"low":698,"close":593,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":593},"2026-07-14",104.18,107.96,2.42,2.34,342500,{"date":770,"open":771,"high":772,"low":614,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",99.71,107.11,103.35,2.39,2.37,412700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",106.85,106.995,99.94,100.96,-5.9,-5.52,351200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":265,"percent_change":21,"volume":792,"transactions":9,"vwap":791},"2026-07-09",106.099998,109,104.080002,106.86,435700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":188,"volume":800,"transactions":9,"vwap":798},"2026-07-08",99.99,105.16,99.13,104.92,4.02,363000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",108.9,108.92,98.62,100.9,-5.14,-4.85,533100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":68,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",107.13,109.85,103.96,106.040001,0.86,517500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",108.175,111.9,101.43,105.14,-3.065,-2.83,611900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",102.21,108.61,99.214,108.205,5.265,5.11,530600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",96.61,103.91,96.095001,102.94,4.7,4.78,1001900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",89.77,99.2,87.995,98.24,8.57,9.56,815800,{"date":855,"open":856,"high":636,"low":857,"close":858,"change":859,"percent_change":617,"volume":860,"transactions":9,"vwap":858},"2026-06-26",80.99,80.94,89.67,8.67,955400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",80.2,81.225,78.249,81,1.91,2.41,334500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",82.91,76.85,79.089996,-0.89,-1.11,487000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",74.95,80.57,79.98,2.96,3.84,372100,{"date":887,"open":888,"high":304,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",73.29,71.68,77.019997,2.49,3.34,454200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",79.2,80.635,70.78,74.53,-4.63,-5.85,801800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",77.65,80.63,76.87,79.16,1.53,1.97,469900,{"date":913,"open":914,"high":915,"low":304,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",82.84,83,77.63,-5.38,-6.48,523900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":443,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",82.14,84.96,77.64,83.010002,0.62,845600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",83.059998,88.12,80.56,82.5,1.06,1.3,979200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",68.5,82.405,66.645,81.44,16.66,25.72,1317200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",63.93,67.38,61.724,64.78,0.23,0.36,732400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":670,"volume":962,"transactions":9,"vwap":960},"2026-06-09",67.19,68.52,61.505,64.55,-1.69,393600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":638,"volume":970,"transactions":9,"vwap":968},"2026-06-08",68.365,71.794,65.5,66.24,-0.4,360100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",67.67,68.21,65.216,66.64,-1.31,-1.93,500800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":734,"volume":987,"transactions":9,"vwap":985},"2026-06-04",64.53,68,63,67.95,1.03,293900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",66.76,68.31,65.43,66.92,0.02,0.03,297000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":734,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",64.79,67.33,64.24,66.9,2.36,256100,{"date":1006,"open":1007,"high":957,"low":1008,"close":1009,"change":83,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-01",63.83,63.766,65.36,2.09,320600,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",64.96,61,64.019997,-1.02,-1.57,447000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1010,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",63.71,65.82,61.74,65.040001,1.33,245600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1022,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1022},"2026-05-27",63.7,66.29,62.129,-0.02,-0.03,530500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":567,"percent_change":123,"volume":1042,"transactions":9,"vwap":1041},"2026-05-26",64.61,64.82,61.0099983,63.73,440000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",60.18,64,60,63.57,3.57,5.95,514400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1047,"change":519,"percent_change":254,"volume":1057,"transactions":9,"vwap":1047},"2026-05-21",60.58,63.41,59.9,388400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",59.4,61.42,57.37,60.9,2.12,3.61,376400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",54.28,59,53.84,58.78,3.8,6.91,279600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",57.060001,59.8,53.64,54.98,-2.08,-3.65,366000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1078,"change":1090,"percent_change":133,"volume":1091,"transactions":9,"vwap":1078},"2026-05-15",55.54,59.185,55.22,0.44,402500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1026,"percent_change":868,"volume":1098,"transactions":9,"vwap":1097},"2026-05-14",56,56.78,54.99,56.62,252700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",54.25,55.51,53.155,55.29,1.04,1.92,331200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1101,"change":413,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1101},"2026-05-12",54.92,55.5,51.763,-2.64,348500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-11",56.28,56.5,54.81,55.72,-0.2,-0.36,479300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",53.56,56.099998,53.33,55.92,2.71,5.09,375600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",51.62,53.75,50.76,53.21,1.29,2.48,351400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1130,"volume":1149,"transactions":9,"vwap":1147},"2026-05-06",50.11,53.2,49.87,51.92,1.37,264500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",48.87,50.62,48.39,50.55,2.17,4.49,218500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",49.51,50.4,48.125,48.38,-1.21,-2.44,239700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":627,"volume":1175,"transactions":9,"vwap":1173},"2026-05-01",48.22,50.451,47.85,49.59,1.27,318200,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",46,48.505,48.32,2.88,6.34,333800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",47.64,47.99,45.34,45.44,-2.27,-4.76,284900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":934,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",47.21,48.37,46.66,47.71,0.5,378100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1195,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1195},"2026-04-27",45.14,47.63,44.895,2.04,4.52,295800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",43.81,45.35,42.485,45.17,0.97,2.19,272900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",45.09,45.75,43.55,44.2,-0.55,-1.23,340000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",44.79,46.4,44.3,44.75,0.61,1.38,441600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":734,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-21",44.049999,44.82,43.084999,44.14,3.62,345500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":221,"percent_change":1215,"volume":1250,"transactions":9,"vwap":1249},"2026-04-20",41.905,43.18,41.5,42.6,351900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",40.66,43.17,42.19,1.83,4.53,508800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":545,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",37.72,40.555,37.58,40.36,7.14,344300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":681,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-15",38.24,39.049999,37.67,-0.69,247300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",36.45,38.099998,36.099998,37.93,1.98,5.51,353700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":108,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-13",35.47,37.43,35.07,35.95,0.17,307400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":556,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",37.69,37.7,34.755,35.89,-1.67,407400,{"date":1300,"open":1301,"high":1302,"low":1286,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",41.72,43.445,37.56,-3.93,-9.47,548000,{"date":1308,"open":1255,"high":1309,"low":1310,"close":1311,"change":308,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-08",42.93,41.29,41.49,0.83,381600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":133,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-07",40,41.23,39.4,41.15,1.93,180700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1033,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-06",39.95,41.4,39.75,40.37,-0.05,237500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",38.57,40.5,38.46,40.39,1.28,3.27,227200,{"date":1340,"open":1341,"high":1316,"low":1342,"close":1343,"change":597,"percent_change":868,"volume":1344,"transactions":9,"vwap":1343},"2026-04-01",39.49,38.84,39.11,253600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",37.28,38.83,37.125,38.19,1.7,4.66,176700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",38.5,38.92,36.049999,36.49,-1.75,-4.58,374600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1269,"change":199,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1269},"2026-03-27",38.78,39.13,37.49,-1.39,184000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1365,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1365},"2026-03-26",39.98,41,38.7,-1.79,-4.41,235900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-25",39.040001,40.94,40.57,2.05,5.32,263900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1388,"change":1391,"percent_change":681,"volume":1392,"transactions":9,"vwap":1388},"2026-03-24",38.52,40.15,37.11,-0.1,282200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":713,"volume":1400,"transactions":9,"vwap":1398},"2026-03-23",39.56,40.75,37.68,38.62,-0.72,434000,{"date":1402,"open":149,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",40.86,38.745,39.34,-0.63,-1.58,313200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",37.54,40.4,37.36,39.97,1.86,4.88,334000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":596,"volume":1425,"transactions":9,"vwap":1423},"2026-03-18",38.37,40.67,37.25,38.11,0.345,361500,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-17",36.42,37.98,37.765,1.365,3.75,174400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1297,"volume":1441,"transactions":9,"vwap":1439},"2026-03-16",37.07,37.37,36.37,36.4,-0.62,215700,{"date":1443,"open":1444,"high":1380,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",38.21,36.66,37.02,-1.09,-2.86,333700,{"date":1451,"open":1452,"high":1366,"low":1453,"close":1423,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1423},"2026-03-12",38.28,37.61,-0.66,-1.7,267200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-11",39.32,39.8,38.17,38.77,-0.64,-1.62,192000,{"date":1467,"open":1468,"high":149,"low":1469,"close":1470,"change":1471,"percent_change":1383,"volume":1472,"transactions":9,"vwap":1470},"2026-03-10",38.43,38.036999,39.41,0.79,264000,{"date":1474,"open":1318,"high":1475,"low":1277,"close":1398,"change":1476,"percent_change":433,"volume":1477,"transactions":9,"vwap":1398},"2026-03-09",39.6,-0.98,268200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1475,"change":1483,"percent_change":734,"volume":1484,"transactions":9,"vwap":1475},"2026-03-06",38.23,40.335,38.09,0.6,455300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":82,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",36.93,39.145,36.91,39,1.17,296900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1336,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",36.94,38.73,37.83,3.5,335100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1360,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",36.25,38.32,35.295,36.55,-0.65,315800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1471,"volume":1515,"transactions":9,"vwap":1513},"2026-03-02",36.54,37.5,36.32,37.2,0.29,303300,{"date":1517,"open":1518,"high":1487,"low":1519,"close":1489,"change":1520,"percent_change":1320,"volume":1521,"transactions":9,"vwap":1489},"2026-02-27",35.61,35.11,0.7,313100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":680,"percent_change":1454,"volume":1528,"transactions":9,"vwap":1527},"2026-02-26",36.19,36.735,35.828,36.21,295500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1276,"change":1018,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1276},"2026-02-25",38.07,38.075001,36.305,-4.13,396100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-24",36.38,38.29,35.956,38.02,1.71,4.71,603300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",35.38,37.099998,35.14,36.31,0.39,1.09,330900,{"date":1555,"open":1295,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-20",37.41,34.355,35.92,1.48,4.3,703800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-19",33.73,36.74,33.44,34.44,1.56,4.74,1458000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-18",33.38,34.82,31.51,32.88,-0.94,-2.78,775600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1320,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-17",31.68,34.87,31.57,33.82,6.05,672100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-13",29.68,32.055,29.55,31.89,2.62,8.95,690800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":285,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-12",27.35,30.95,27,29.27,-1.45,538500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-11",28.95,29.73,28.01,29.7,0.88,3.05,457600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-10",28.6,29.92,27.56,28.82,0.12,0.42,362300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1552,"volume":1630,"transactions":9,"vwap":1628},"2026-02-09",28.36,28.96,27.52,28.7,0.31,294400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":868,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-06",26.48,29.16,26.36,28.39,9.28,580700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",26.82,26.94,25.49,25.98,-1.18,-4.34,373000,{"date":1649,"open":1650,"high":1618,"low":1651,"close":1652,"change":1233,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-04",26.67,26.08,27.16,2.3,521700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":519,"percent_change":402,"volume":1661,"transactions":9,"vwap":1660},"2026-02-03",27.5,27.97,25.83,26.55,379600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",26.28,28.030001,26,27.45,1.185,4.51,705400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":253,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",26.34,26.979,26.0049992,26.265,-0.335,328000,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":977,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-29",27.94,26.4,26.6,-4.69,334700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1280,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-28",27.2,30.27,26.96,27.91,7.64,955300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",23.5,27.78,23.030001,25.93,2.43,10.34,1105100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1696,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1696},"2026-01-26",23.67,24.35,23.2,-0.31,-1.3,181800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-23",24.19,23.46,23.81,-0.45,-1.85,102800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1629,"percent_change":1139,"volume":1725,"transactions":9,"vwap":1724},"2026-01-22",24.23,24.56,23.88,24.26,172800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-21",25.15,25.25,22.8,23.95,-1.2,-4.77,256900,{"date":1736,"open":1737,"high":1699,"low":67,"close":1728,"change":1738,"percent_change":1224,"volume":1739,"transactions":9,"vwap":1728},"2026-01-20",25.02,-0.14,343200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-16",24.58,25.523,24.36,25.29,0.77,3.14,301000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-15",24.049999,24.61,23.61,24.52,0.47,1.95,221900,{"date":1759,"open":1707,"high":1760,"low":1761,"close":1751,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1751},"2026-01-14",24.3,23.15,0.71,3.04,171000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",23.25,23.39,22.96,23.34,0.07,0.3,115100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":188,"volume":1781,"transactions":9,"vwap":1779},"2026-01-12",22.41,23.38,22,23.27,0.89,173600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",22.34,22.5,22.16,22.38,-0.04,-0.18,91500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-08",22.09,22.833,21.91,22.42,0.43,1.96,135200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":370,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-07",22.62,22.85,21.99,-3.64,157600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-06",22.7,23,22.228,22.82,0.19,0.84,217400,{"date":1817,"open":1818,"high":1698,"low":1819,"close":1820,"change":128,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-05",22.22,21.93,22.63,1.8,265700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":128,"percent_change":1256,"volume":1829,"transactions":9,"vwap":1828},"2026-01-02",21.79,23.1,21.47,22.23,515200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-31",21.2,22.11,21.08,21.83,0.45,2.1,214400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1018,"volume":1846,"transactions":9,"vwap":1844},"2025-12-30",21.72,21.915,21.25,21.38,-0.34,155300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1841,"change":681,"percent_change":1645,"volume":1852,"transactions":9,"vwap":1841},"2025-12-29",21.78,22.191,21.59,151900,{"date":1854,"open":1776,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1018,"volume":1859,"transactions":9,"vwap":1857},"2025-12-26",22.525,21.64,21.98,-0.35,207900,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",22.48,22.115,22.33,-0.16,-0.71,63400,{"date":1869,"open":1870,"high":1871,"low":1856,"close":1872,"change":1788,"percent_change":1789,"volume":1873,"transactions":9,"vwap":1872},"2025-12-23",22.3,22.55,22.49,322200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1797,"percent_change":1756,"volume":1880,"transactions":9,"vwap":1879},"2025-12-22",22.13,22.69,22.059999,22.53,261300,{"date":1882,"open":1883,"high":1872,"low":1883,"close":1884,"change":1755,"percent_change":1156,"volume":1885,"transactions":9,"vwap":1884},"2025-12-19",21.85,22.1,248700,{"date":1887,"open":1827,"high":1888,"low":1889,"close":1890,"change":1514,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-18",22.08,21.28,21.63,1.36,180200,{"date":1894,"open":1895,"high":1896,"low":1832,"close":1897,"change":1898,"percent_change":952,"volume":1899,"transactions":9,"vwap":1897},"2025-12-17",21.3,21.96,21.34,0.05,184500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1368,"volume":1907,"transactions":9,"vwap":1905},"2025-12-16",21.45,21.585,21.084999,21.29,-0.3,278800,{"date":1909,"open":1810,"high":1910,"low":1911,"close":1851,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1851},"2025-12-15",23.178,21.57,-1.41,-6.13,291400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1810,"change":1233,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1810},"2025-12-12",22.32,23.288,22.31,2.72,318000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":133,"percent_change":1065,"volume":1928,"transactions":9,"vwap":1927},"2025-12-11",21.81,22.935,21.52,22.39,427400,{"date":1930,"open":1827,"high":1931,"low":1932,"close":1933,"change":995,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-10",21.888,21.26,21.61,0.14,274500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-09",20.41,21.705,20.24,21.58,1.12,5.47,228100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":994,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-08",20.5,20.51,20.17,20.46,0.1,74200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1934,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-05",20.25,20.66,20.12,20.44,0.69,107800,{"date":1962,"open":1963,"high":1938,"low":1964,"close":1965,"change":1966,"percent_change":47,"volume":1967,"transactions":9,"vwap":1965},"2025-12-04",20.18,19.88,20.3,0.2,99000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":995,"percent_change":566,"volume":1974,"transactions":9,"vwap":1973},"2025-12-03",19.98,20.77,19.679,20.1,213200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1966,"percent_change":103,"volume":1981,"transactions":9,"vwap":1980},"2025-12-02",19.97,20.29,19.55,20.07,207400,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1272,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-01",20.49,19.82,19.87,-3.36,204900,{"date":1990,"open":1947,"high":1991,"low":1992,"close":1993,"change":1771,"percent_change":308,"volume":1994,"transactions":9,"vwap":1993},"2025-11-28",20.75,20.28,20.56,79900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1984,"change":113,"percent_change":1328,"volume":2000,"transactions":9,"vwap":1984},"2025-11-26",20.55,21,20.15,175300,{"date":2002,"open":2003,"high":2004,"low":2003,"close":1947,"change":953,"percent_change":453,"volume":2005,"transactions":9,"vwap":1947},"2025-11-25",20.01,21.01,392700,{"date":2007,"open":1948,"high":2008,"low":1970,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-24",20.69,20.14,-0.21,-1.03,197900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1514,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-21",20.059999,20.36,19.47,20.35,1.45,229800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2015,"change":370,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2015},"2025-11-20",20.95,21.419,20.040001,-3.97,212200,{"date":2029,"open":1941,"high":2030,"low":1991,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-19",21.935,20.89,-0.8,-3.69,201400,{"date":2036,"open":2037,"high":1825,"low":2038,"close":2039,"change":1199,"percent_change":1003,"volume":2040,"transactions":9,"vwap":2039},"2025-11-18",21.16,20.8,21.69,285500,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":254,"percent_change":608,"volume":2046,"transactions":9,"vwap":2045},"2025-11-17",22.67,21.11,21.19,280500,{"date":2048,"open":2049,"high":1803,"low":2049,"close":2043,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2043},"2025-11-14",20.6,1.81,8.68,502200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",19.94,21.375,18.93,20.86,2.51,13.68,599400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":153,"percent_change":265,"volume":2068,"transactions":9,"vwap":2067},"2025-11-12",18.1,18.495,17.9,18.35,242700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1738,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-11",18.18,18.22,17.82,18,-0.77,112600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":232,"percent_change":1233,"volume":2083,"transactions":9,"vwap":2082},"2025-11-10",18.26,18.55,18.105,18.14,136500,{"date":2085,"open":2086,"high":2087,"low":27,"close":2088,"change":529,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-07",17.93,18.395,18.030001,0.22,252600,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":518,"percent_change":2096,"volume":1282,"transactions":9,"vwap":2095},"2025-11-06",18.73,17.81,17.99,-4.36,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1899,"transactions":9,"vwap":2102},"2025-11-05",19.21,19.45,18.57,18.81,-0.38,-1.98,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1166,"volume":2112,"transactions":9,"vwap":2110},"2025-11-04",19.37,19.67,18.82,19.19,-0.48,169500,{"date":2114,"open":2115,"high":1949,"low":2116,"close":2108,"change":1224,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2108},"2025-11-03",20.16,19.435,-2.72,132300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1337,"volume":2126,"transactions":9,"vwap":2124},"2025-10-31",19.56,20.31,19.34,20.22,0.64,147900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-30",19.25,19.8,19.086,19.58,0.18,0.93,142400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":413,"volume":2143,"transactions":9,"vwap":2141},"2025-10-29",19.7,19.74,19.1,19.4,-0.29,160500,{"date":2145,"open":2016,"high":2146,"low":2147,"close":2148,"change":1272,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-28",20.43,19.282,19.69,-3.39,161700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":39,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-27",19.75,20.39,19.6,20.38,3.72,194200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":307,"percent_change":83,"volume":2165,"transactions":9,"vwap":2164},"2025-10-24",19.52,19.92,19.395,19.65,150100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-23",19.5,19.728,19.26,19.39,-0.09,-0.46,247500,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-22",20.4,19.375,19.48,-0.87,-4.28,172300,{"date":2184,"open":1991,"high":2185,"low":1999,"close":2018,"change":969,"percent_change":978,"volume":2186,"transactions":9,"vwap":2018},"2025-10-21",20.92,196800,{"date":2188,"open":1947,"high":2189,"low":2190,"close":1991,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1991},"2025-10-20",20.98,20.48,0.37,1.82,139800,{"date":2195,"open":2196,"high":2049,"low":2197,"close":2156,"change":969,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2156},"2025-10-17",20.52,20.185,-1.92,156300,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-16",21.31,20.71,20.78,-0.515,-2.42,107900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1865,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",21.54,21.82,21.089001,21.295,-0.035,150800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1797,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-14",20.64,21.66,20.57,21.33,2.06,167700,{"date":2225,"open":2037,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2103,"volume":2230,"transactions":9,"vwap":2228},"2025-10-13",21.43,20.325,20.9,-0.08,240400,{"date":2232,"open":2233,"high":2234,"low":2189,"close":2189,"change":1368,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2189},"2025-10-10",22.28,22.435,-6.21,210500,{"date":2238,"open":1857,"high":1872,"low":2239,"close":2240,"change":308,"percent_change":734,"volume":2241,"transactions":9,"vwap":2240},"2025-10-09",21.75,22.37,137100,{"date":2243,"open":2219,"high":1793,"low":2219,"close":2244,"change":1199,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-08",22.030001,2.32,117500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-07",22.21,22.505,21.5,21.53,-0.76,-3.41,195600,{"date":2257,"open":1871,"high":2258,"low":2259,"close":2260,"change":681,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-06",23.049999,22.24,22.29,-1.15,234900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":1871,"change":1771,"percent_change":1629,"volume":2267,"transactions":9,"vwap":1871},"2025-10-03",22.45,23.37,284200,{"date":2269,"open":2239,"high":1785,"low":2270,"close":1862,"change":1312,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1862},"2025-10-02",21.65,3.83,293100,{"date":2274,"open":1897,"high":2275,"low":1895,"close":2270,"change":2133,"percent_change":1814,"volume":2276,"transactions":9,"vwap":2270},"2025-10-01",21.7,195500,{"date":2278,"open":2279,"high":1896,"low":2280,"close":1827,"change":1716,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1827},"2025-09-30",21.92,21.1,-2.05,302600,{"date":2284,"open":2285,"high":2286,"low":1933,"close":2279,"change":1514,"percent_change":83,"volume":2287,"transactions":9,"vwap":2279},"2025-09-29",21.8,22.287,347700,{"date":2289,"open":2290,"high":2240,"low":2291,"close":1890,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1890},"2025-09-26",22.15,21.55,-0.51,-2.3,172200,{"date":2296,"open":1871,"high":1871,"low":2244,"close":2297,"change":2298,"percent_change":670,"volume":2299,"transactions":9,"vwap":2297},"2025-09-25",22.14,-0.58,125900,{"date":2301,"open":1730,"high":2302,"low":2303,"close":2304,"change":1033,"percent_change":2172,"volume":2305,"transactions":9,"vwap":2304},"2025-09-24",23.040001,22.493,22.72,201700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":285,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-23",23.14,23.94,22.66,22.74,-1.86,256500,{"date":2315,"open":2297,"high":2316,"low":2317,"close":2318,"change":597,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-22",23.35,21.787,23.17,4.13,370600,{"date":2322,"open":1796,"high":2323,"low":1835,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-19",23.265,22.25,0.8,3.73,620300,{"date":2329,"open":2280,"high":2330,"low":2280,"close":1902,"change":1620,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1902},"2025-09-18",21.615,0.56,233500,{"date":2334,"open":2044,"high":1819,"low":2044,"close":2221,"change":1289,"percent_change":2325,"volume":2335,"transactions":9,"vwap":2221},"2025-09-17",154800,{"date":2337,"open":2338,"high":2291,"low":2339,"close":2037,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2037},"2025-09-16",21.49,21.059999,-0.33,-1.54,126100,{"date":2344,"open":1832,"high":2330,"low":2345,"close":2338,"change":1621,"percent_change":463,"volume":2346,"transactions":9,"vwap":2338},"2025-09-15",21.030001,154000,{"date":2348,"open":2349,"high":2350,"low":2189,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-12",21.51,21.715,21.07,-0.52,-2.41,127200,{"date":2356,"open":2357,"high":2358,"low":2357,"close":1851,"change":128,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1851},"2025-09-11",21.21,21.86,1.89,179300,{"date":2362,"open":2291,"high":2350,"low":2363,"close":2045,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2045},"2025-09-10",20.91,-0.5,-2.31,254100,{"date":2368,"open":2324,"high":2324,"low":2369,"close":2039,"change":1122,"percent_change":318,"volume":2370,"transactions":9,"vwap":2039},"2025-09-09",21.62,133000,{"date":2372,"open":2373,"high":1828,"low":2374,"close":2375,"change":2376,"percent_change":953,"volume":2377,"transactions":9,"vwap":2375},"2025-09-08",22.17,21.802,22.049999,0.08,149200,{"date":2379,"open":2380,"high":2381,"low":2358,"close":2382,"change":1906,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-05",22.35,22.995,21.97,-1.35,167200,{"date":2386,"open":2387,"high":1730,"low":1833,"close":2388,"change":1121,"percent_change":875,"volume":2389,"transactions":9,"vwap":2388},"2025-09-04",22.43,22.27,150000,{"date":2391,"open":2392,"high":1809,"low":2393,"close":2394,"change":1121,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-03",22.51,22.183,22.47,-0.88,166100,{"date":2398,"open":2399,"high":2309,"low":2400,"close":2043,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2043},"2025-09-02",23.6,22.64,-1.07,-4.51,240100,{"date":2405,"open":2266,"high":2406,"low":2407,"close":2408,"change":1621,"percent_change":1821,"volume":2409,"transactions":9,"vwap":2408},"2025-08-29",23.935,22.92,23.74,225700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2383,"volume":2417,"transactions":9,"vwap":2415},"2025-08-28",23.55,23.745,22.913,23.32,-0.32,254000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1611,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-27",22.76,23.805,22.6,23.64,3.87,210600,{"date":2427,"open":1871,"high":2428,"low":1871,"close":2420,"change":1551,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2420},"2025-08-26",24.351,1.74,599500,{"date":2432,"open":1787,"high":2043,"low":1876,"close":2240,"change":2229,"percent_change":1122,"volume":2433,"transactions":9,"vwap":2240},"2025-08-25",161500,{"date":2435,"open":2373,"high":1812,"low":2436,"close":2265,"change":221,"percent_change":1415,"volume":2437,"transactions":9,"vwap":2265},"2025-08-22",22.01,213100,{"date":2439,"open":2189,"high":2290,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-21",20.895,22.040001,0.81,3.82,214500,{"date":2446,"open":2279,"high":2447,"low":2045,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-20",22.285,21.23,-0.78,-3.54,176000,{"date":2453,"open":2380,"high":1809,"low":1819,"close":2436,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2436},"2025-08-19",-0.22,-0.99,220000,{"date":2458,"open":1919,"high":1855,"low":2279,"close":1828,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1828},"2025-08-18",-0.11,-0.49,162300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":1784,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1784},"2025-08-15",21.76,22.44,21.37,0.65,3,281300,{"date":2471,"open":2004,"high":2472,"low":1991,"close":2039,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2039},"2025-08-14",21.95,0.28,1.31,196500,{"date":2477,"open":2043,"high":1707,"low":2203,"close":2478,"change":2455,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-13",21.41,-4.42,426900,{"date":2482,"open":1851,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-12",22.46,21.27,22.4,1.44,6.87,258700,{"date":2490,"open":2448,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2032,"volume":2495,"transactions":9,"vwap":2493},"2025-08-11",21.6,20.635,20.96,-0.17,131000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-08",21.22,21.9,20.815,21.13,-0.15,-0.7,160000,{"date":2506,"open":1835,"high":1896,"low":2507,"close":1889,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1889},"2025-08-07",20.871,-0.57,-2.61,267900,{"date":2512,"open":2472,"high":2441,"low":2513,"close":1883,"change":1788,"percent_change":1789,"volume":2514,"transactions":9,"vwap":1883},"2025-08-06",21.751,116900,{"date":2516,"open":2259,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-05",22.26,21.725,21.89,-0.27,-1.22,128100,{"date":2524,"open":2525,"high":1818,"low":1835,"close":1786,"change":1772,"percent_change":1148,"volume":2526,"transactions":9,"vwap":1786},"2025-08-04",21.88,112900,{"date":2528,"open":1927,"high":1927,"low":2226,"close":2358,"change":1858,"percent_change":1407,"volume":2529,"transactions":9,"vwap":2358},"2025-08-01",190600,{"date":2531,"open":2532,"high":2380,"low":2533,"close":2249,"change":1797,"percent_change":910,"volume":2534,"transactions":9,"vwap":2249},"2025-07-31",21.67,21.535,172700,{"date":2536,"open":1941,"high":2233,"low":2537,"close":1849,"change":567,"percent_change":160,"volume":2538,"transactions":9,"vwap":1849},"2025-07-30",21.258,125100,{"date":2540,"open":1883,"high":2541,"low":2542,"close":2369,"change":2010,"percent_change":371,"volume":2543,"transactions":9,"vwap":2369},"2025-07-29",22.18,21.44,165400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":1835,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1835},"2025-07-28",21.24,21.999,20.61,0.63,2.97,246700,{"date":2553,"open":2554,"high":1825,"low":2555,"close":1832,"change":2520,"percent_change":253,"volume":2556,"transactions":9,"vwap":1832},"2025-07-25",21.39,21.049999,177300,{"date":2558,"open":2373,"high":2559,"low":1902,"close":1827,"change":519,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1827},"2025-07-24",22.235,-4.02,204400,{"date":2563,"open":1878,"high":2394,"low":2564,"close":2240,"change":220,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2240},"2025-07-23",21.689,1.5,182000,{"date":2568,"open":1862,"high":2569,"low":2436,"close":2441,"change":2352,"percent_change":2293,"volume":2570,"transactions":9,"vwap":2441},"2025-07-22",22.954,159100,{"date":2572,"open":1810,"high":2573,"low":2249,"close":2574,"change":2575,"percent_change":1225,"volume":2576,"transactions":9,"vwap":2574},"2025-07-21",23.094999,22.56,-0.28,174700,{"date":2578,"open":2579,"high":2580,"low":1785,"close":2581,"change":108,"percent_change":307,"volume":2582,"transactions":9,"vwap":2581},"2025-07-18",22.89,23.335,22.84,200800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2340,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-17",23.11,23.53,22.665,22.78,-1.43,199300,{"date":2592,"open":2593,"high":2421,"low":1730,"close":2585,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2585},"2025-07-16",23.76,-0.47,-1.99,227400,{"date":2598,"open":2599,"high":1751,"low":1826,"close":2600,"change":2376,"percent_change":308,"volume":2601,"transactions":9,"vwap":2600},"2025-07-15",23.68,23.58,170100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":1696,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":1696},"2025-07-14",24,24.08,23.4,-0.455,-1.9,168300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-11",24.09,24.38,23.73,23.955,-0.175,-0.73,117300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1858,"percent_change":2589,"volume":2625,"transactions":9,"vwap":2624},"2025-07-10",24.62,24.69,23.93,24.13,144200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1121,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-09",24.8,24.813,24.2,24.48,-0.81,143100,{"date":2635,"open":2636,"high":2637,"low":2604,"close":2638,"change":2089,"percent_change":68,"volume":2639,"transactions":9,"vwap":2638},"2025-07-08",24.46,24.72,24.68,186200,{"date":2641,"open":67,"high":2642,"low":2643,"close":2636,"change":2075,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2636},"2025-07-07",25.014999,23.96,-3.05,280600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":566,"percent_change":1483,"volume":2652,"transactions":9,"vwap":2651},"2025-07-03",25.12,25.54,24.915,25.23,114000,{"date":2654,"open":67,"high":2655,"low":2656,"close":2657,"change":232,"percent_change":1090,"volume":2658,"transactions":9,"vwap":2657},"2025-07-02",25.69,24.84,25.08,199500,{"date":2660,"open":2661,"high":944,"low":2662,"close":2663,"change":200,"percent_change":242,"volume":2664,"transactions":9,"vwap":2663},"2025-07-01",25.53,24.33,24.97,293500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1034,"percent_change":2671,"volume":1944,"transactions":9,"vwap":2670},"2025-06-30",25.79,25.86,25.17,25.65,-0.12,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1454,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-27",26.59,26.78,25.34,25.68,-2.51,661900,{"date":2681,"open":2682,"high":2682,"low":2683,"close":1673,"change":1716,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1673},"2025-06-26",26.79,25.26,-1.68,340100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2682,"change":2595,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2682},"2025-06-25",29.45,29.59,25.88,-6.91,445800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1090,"percent_change":733,"volume":2699,"transactions":9,"vwap":2698},"2025-06-24",28.51,29.14,28.08,28.78,308700,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-23",27.53,28.69,28.34,0.735,2.66,125600,{"date":2709,"open":1667,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2331,"volume":2714,"transactions":9,"vwap":2712},"2025-06-20",28.065001,27.33,27.605,0.155,125500,{"date":2716,"open":2717,"high":2703,"low":2718,"close":1667,"change":2503,"percent_change":2719,"volume":2720,"transactions":9,"vwap":1667},"2025-06-18",28.25,27.31,-2.49,188200,{"date":2722,"open":2723,"high":2724,"low":1667,"close":2725,"change":2133,"percent_change":2125,"volume":2389,"transactions":9,"vwap":2725},"2025-06-17",27.72,28.345,28.15,{"date":2727,"open":2728,"high":2717,"low":1688,"close":1658,"change":90,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1658},"2025-06-16",27.65,3.78,118700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2383,"volume":2738,"transactions":9,"vwap":2736},"2025-06-13",27.15,27.565,26.63,26.95,-0.37,100800,{"date":2740,"open":2741,"high":1627,"low":2742,"close":2743,"change":1771,"percent_change":307,"volume":2744,"transactions":9,"vwap":2743},"2025-06-12",27.18,26.86,27.32,90100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-11",28.54,28.58,27.21,27.25,-1.13,-3.98,82400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1280,"volume":2761,"transactions":9,"vwap":2759},"2025-06-10",27.99,28.62,27.89,28.38,0.55,103500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":113,"percent_change":1788,"volume":2768,"transactions":9,"vwap":2767},"2025-06-09",28.040001,28.629,27.81,27.83,105200,{"date":2770,"open":1667,"high":2771,"low":1667,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-06",27.96,27.84,0.485,1.77,72500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-05",26.98,27.76,26.93,27.355,0.365,1.35,75800,{"date":2786,"open":2787,"high":2788,"low":2735,"close":2789,"change":1629,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-04",26.8,27.14,26.99,1.16,83100,{"date":2793,"open":2794,"high":2789,"low":2794,"close":2795,"change":816,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-03",25.9,26.68,3.33,117700,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2075,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-02",26.57,25.32,25.82,-2.9,395700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2674,"change":1122,"percent_change":412,"volume":2810,"transactions":9,"vwap":2674},"2025-05-30",26.84,27.68,26.5,112200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2736,"change":1708,"percent_change":350,"volume":2816,"transactions":9,"vwap":2736},"2025-05-29",27.4,27.74,26.65,189300,{"date":2818,"open":1697,"high":2767,"low":1688,"close":2819,"change":285,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-28",27.26,-1.55,80600,{"date":2823,"open":2824,"high":2825,"low":1688,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-27",27.39,28.17,27.69,0.59,2.18,116200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2180,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-23",27.77,28.46,27.02,27.1,-3.11,96800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":1658,"change":1033,"percent_change":2843,"volume":2844,"transactions":9,"vwap":1658},"2025-05-22",28.02,28.61,27.955,-0.07,90000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2756,"change":2075,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2756},"2025-05-21",28.67,28.87,27.6,-2.68,123300,{"date":2853,"open":2854,"high":2696,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-20",28.27,27.9,28.76,0.53,1.88,102700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1506,"volume":2867,"transactions":9,"vwap":2865},"2025-05-19",28.13,28.71,27.88,28.23,-0.185,106900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-16",28.85,29.030001,28.21,28.415,-0.395,-1.37,119100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-15",28.11,28.94,28,28.81,0.75,2.67,78500,{"date":2887,"open":2717,"high":2888,"low":2889,"close":2890,"change":2340,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-14",29.049999,27.875,28.059999,-1.16,89600,{"date":2894,"open":2895,"high":2896,"low":2723,"close":1636,"change":1440,"percent_change":2897,"volume":2898,"transactions":9,"vwap":1636},"2025-05-13",29.24,29.82,-2.14,218900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1813,"percent_change":138,"volume":2905,"transactions":9,"vwap":2904},"2025-05-12",29.42,29.61,28.77,29.01,81400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":1619,"change":1772,"percent_change":2911,"volume":2912,"transactions":9,"vwap":1619},"2025-05-09",28.65,29.253,28.5,1.05,65200,{"date":2914,"open":2915,"high":2903,"low":2718,"close":2916,"change":2671,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-08",28.75,28.52,-0.42,192800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1406,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-07",29.47,29.515,28.45,28.64,-2.15,76100,{"date":2928,"open":2696,"high":2929,"low":2930,"close":1602,"change":2010,"percent_change":1866,"volume":2931,"transactions":9,"vwap":1602},"2025-05-06",29.49,28.97,75300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1122,"percent_change":1165,"volume":2938,"transactions":9,"vwap":2937},"2025-05-05",29.66,31.61,29.18,29.48,91700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2671,"percent_change":969,"volume":2945,"transactions":9,"vwap":2944},"2025-05-02",30.19,30.52,29.78,29.84,92300,{"date":2947,"open":2943,"high":2948,"low":2949,"close":2950,"change":232,"percent_change":2191,"volume":2951,"transactions":9,"vwap":2950},"2025-05-01",30.18,29.395,29.96,84500,{"date":2953,"open":2954,"high":2955,"low":2910,"close":2956,"change":2467,"percent_change":2957,"volume":1781,"transactions":9,"vwap":2956},"2025-04-30",29.12,29.915,29.85,2.23,{"date":2959,"open":2960,"high":2961,"low":2888,"close":2962,"change":2103,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-04-29",29.43,29.562,29.2,-1.28,104900,{"date":2966,"open":2967,"high":2968,"low":2915,"close":2969,"change":1797,"percent_change":1559,"volume":2970,"transactions":9,"vwap":2969},"2025-04-28",29.15,29.665,29.58,188300,{"date":2972,"open":2973,"high":2973,"low":2974,"close":2967,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2967},"2025-04-25",29.83,28.86,-0.97,-3.22,98700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":143,"percent_change":2984,"volume":2165,"transactions":9,"vwap":2983},"2025-04-24",30,30.45,29.88,30.12,1.07,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":231,"percent_change":1772,"volume":2991,"transactions":9,"vwap":2990},"2025-04-23",30.34,31.235,29.74,29.8,86800,{"date":180,"open":2993,"high":2994,"low":2995,"close":2996,"change":200,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},30.39,30.65,29.535,29.71,-2.24,172000]