[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATRC":3,"homepage-market-summary":31,"stock-historical-ATRC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATRC","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},"AtriCure, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","AtriCure Inc is an innovator in surgical treatments and therapies for atrial fibrillation (Afib), left atrial appendage (LAA) management, and post-operative pain management, and sells its products to medical centers through its direct sales force and distributors. Its product line includes Cryo, Soft Tissue Dissection, RF Ablation, Pacing and Sensing, and others. Geographically, it generates a majority of its revenue from the United States. Cardiac ablation and left atrial appendage management (LAAM) products are used by physicians during open-heart and minimally invasive surgical procedures. Pain management solutions are used by physicians to freeze nerves during cardiothoracic or thoracic surgical procedures.","1,350","Mason, OH",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},55.14,52.51,55.25,52,53.59,1.55,2.89,1615300.189887,23308,54.192,61.7,25.36,790954.9730812112,81.9,5324,{"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},713096,260280198.243384,72.47,"2025-04-22",[182,183,193,204,215,226,237,247,258,269,279,290,301,311,322,333,344,355,366,377,388,398,409,420,431,441,452,463,474,485,496,506,516,526,537,548,558,568,579,588,597,607,617,627,638,648,659,669,680,689,700,711,721,732,742,751,759,767,776,784,792,799,808,816,823,832,840,849,856,865,873,880,888,895,904,912,918,924,930,938,946,953,961,969,977,984,991,998,1006,1012,1021,1028,1033,1039,1047,1052,1059,1066,1072,1081,1088,1096,1103,1112,1117,1124,1133,1140,1146,1153,1159,1167,1173,1180,1188,1196,1204,1213,1220,1226,1231,1237,1242,1247,1255,1264,1269,1275,1281,1286,1293,1300,1308,1316,1323,1330,1333,1337,1341,1349,1355,1362,1369,1374,1380,1385,1391,1400,1409,1416,1424,1432,1441,1448,1457,1465,1472,1479,1484,1492,1497,1505,1514,1523,1530,1537,1545,1552,1559,1566,1575,1582,1590,1598,1606,1615,1621,1626,1634,1642,1650,1657,1665,1674,1681,1687,1695,1703,1711,1717,1724,1730,1735,1743,1751,1758,1765,1771,1778,1784,1791,1800,1807,1815,1823,1831,1840,1846,1854,1862,1869,1875,1883,1892,1898,1907,1914,1921,1928,1934,1942,1947,1955,1962,1968,1975,1980,1986,1995,2004,2011,2018,2025,2033,2039,2044,2049,2056,2062,2070,2075,2080,2084,2090,2097,2105,2112,2117,2124,2130,2138,2143,2150,2155,2162,2167,2175,2180,2186,2193,2199,2204,2213,2219,2226,2233,2239,2247,2252,2257,2261,2266,2273,2279,2285,2291,2296,2301,2306,2313,2320,2327,2330,2334,2338,2343,2351,2358,2362,2369,2373,2378,2382,2386,2391,2398,2403,2410,2418,2425,2429,2435,2441,2447,2453,2460,2467,2471,2478,2485,2492,2500,2506,2512,2518,2525,2530,2538,2544,2550,2553,2560,2566,2573,2577,2584,2590,2596,2601,2606,2610,2615,2620,2625,2629,2636,2641,2645,2651,2659,2665,2671,2676,2682,2687,2692,2698,2701,2705,2710,2714,2721,2725,2729,2735,2739,2742,2747,2752,2759,2763,2768,2775,2782,2787],{"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",56.52,56.99,52.6,-2.61,-4.64,1971105.5498,27947,53.8763,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",58.01,58.6,56.15,56.2,-1.85,-3.19,1111186.0325,17857,56.7043,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",58.58,59.05,56.585,58.05,-0.36,-0.62,876278.428534,17388,57.5612,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",57.56,58.49,56.9,58.41,0.03,0.05,1161793.789793,23544,57.7091,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",60.85,61.32,57.89,58.38,-2.39,-3.93,1591611.378643,28326,59.1843,{"date":238,"open":239,"high":26,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",59.63,59.13,60.77,0.815,1.36,1305149.663134,24635,60.88,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",58.92,61.475,58.72,59.955,1.125,1.91,1206245.341246,23165,59.8531,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",58.62,59.69,57.935,58.83,0.51,0.87,872574.376634,18540,58.9789,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":148,"volume":276,"transactions":277,"vwap":278},"2026-09-21",58.23,59.105,56.97,58.32,0.22,1039735.345882,20283,57.9947,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",58.51,59.88,57.98,58.1,-1.02,-1.73,8670312.567653,23972,58.2481,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",57.96,59.59,57.31,59.12,1.98,3.47,1539652.288848,23179,58.8879,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",55.66,57.25,57.14,0.92,1.64,1216889.807931,21725,56.882,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",56,56.78,54.65,56.22,0.43,0.77,1398481.232533,21677,56.1463,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",54.84,56.02,54.81,55.79,1.25,2.29,1154683.055895,22024,55.5866,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",53.53,55.16,53.52,54.54,1.58,2.98,1098948.135027,19697,54.4331,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",52.31,53.66,51.86,52.96,-0.07,-0.13,961948.882105,18171,52.9877,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",53.155,53.705,51.965,53.03,-0.7,-1.3,1659452.401647,25490,53.0489,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",54.31,55.72,51.735,53.73,2.21,4.29,1880277.887641,31489,53.3904,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",52.03,52.53,51.03,51.52,-0.94,-1.79,714569.867434,17816,51.5378,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":351,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",52.88,53.5,51.19,52.46,-0.25,1169114.939407,19700,52.2029,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",49.76,52.69,49.54,52.59,3.67,7.5,1262477.191196,19811,51.7562,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",48.43,49.25,47.54,48.92,0.57,1.18,718136.900933,14825,48.6513,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",48.23,48.845,46.6101,48.35,-0.19,-0.39,529131.141647,10124,48.0538,{"date":432,"open":433,"high":434,"low":425,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",49.32,49.98,48.54,-0.73,-1.48,390633.089055,9496,48.9071,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",48.22,49.45,47.8225,49.27,1.1,2.28,766479.785133,12420,48.8316,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",48.02,48.55,47.06,48.17,-0.51,-1.05,859694.870726,11823,47.8271,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",49.01,49.405,48.11,48.68,-0.6,-1.22,966672.330491,13508,48.683,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",49.58,49.8841,48.53,49.28,0.3,0.61,438902.057261,10250,49.2822,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",47.5,49.2,46.9919,48.98,1.49,3.14,421181.982508,10342,48.6167,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":394,"volume":503,"transactions":504,"vwap":505},"2026-08-20",47.28,48.46,46.7,47.49,-0.12,802239.073712,13964,47.5966,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",46.28,47.98,47.61,1.85,4.04,928748.709856,16532,47.4822,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":372,"volume":523,"transactions":524,"vwap":525},"2026-08-18",45.23,46.335,44.4,45.76,0.99,878140.891007,15859,45.7943,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",43.75,45.86,43.405,44.77,0.47,1.06,967934.598447,17504,44.9729,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",43.71,44.475,43.2175,44.3,0.81,1.86,340854.644539,8405,44.092,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":350,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",43.59,44.3799,43.03,43.49,-0.16,549776.291033,9167,43.545,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":481,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",42.34,43.84,41.8842,43.56,1.42,473097.204758,10528,43.2712,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",41.99,43.18,41.65,42.95,1.31,3.15,562290.98685,12413,42.6385,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":123,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",41.01,42.22,41.64,0.6,529507.734451,12740,41.6839,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":461,"vwap":596},"2026-08-07",39.45,41.5,41.39,1.9,4.81,527756.505793,40.839,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":148,"volume":604,"transactions":605,"vwap":606},"2026-08-06",39.55,40.475,39,39.49,0.15,762175.072221,14839,39.8503,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":265,"volume":614,"transactions":615,"vwap":616},"2026-08-05",38.65,39.4,37.98,39.34,0.34,753315.69303,15258,38.9504,{"date":618,"open":619,"high":620,"low":621,"close":601,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",38.69,39.3075,38.63,0.28,0.72,873562.411475,14939,38.9834,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",38.74,39.825,38.05,38.72,0.96,2.54,1129438.676516,18803,38.9428,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":232,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",39.39,39.405,37.44,37.76,-5.95,1310566.491984,22399,37.8871,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",40.75,41.16,39.85,40.15,-0.74,-1.81,906803.185992,16439,40.3828,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",37.92,41.29,40.89,1.14,2.87,1387851.603094,20876,40.3693,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",37.85,39.9,37.725,39.75,2.38,6.37,1071459.626571,18857,39.0792,{"date":681,"open":682,"high":642,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",35.69,37.37,2.33,6.65,1189153.798786,18948,37.0372,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",33.69,35.34,32.41,35.04,2.04,6.18,1654793.719165,23789,34.0265,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",33.41,33.615,31.895,33,-0.52,-1.55,1130684.102159,18063,32.7972,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",34.5,33.31,33.52,-0.985,-2.85,713208.307446,12859,33.6025,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",34.21,34.94,33.9,34.505,-0.265,-0.76,671902.498201,12785,34.4857,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":706,"volume":739,"transactions":740,"vwap":741},"2026-07-20",34.82,35.45,34.465,34.77,-0.18,1070115.905174,13623,35.0238,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",35.3,35.9,34.86,34.95,-0.67,-1.88,809300,{"date":752,"open":753,"high":754,"low":746,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",34.89,36.33,35.62,1.08,3.13,720900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":275,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-15",34.02,35.19,33.72,34.54,0.64,505900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",34.56,34.74,33.74,34.32,-0.48,-1.38,1165600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",34.25,35.13,34.8,0.52,1.52,501300,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",34.81,33.43,34.28,-0.28,-0.81,563600,{"date":793,"open":794,"high":795,"low":796,"close":769,"change":68,"percent_change":797,"volume":798,"transactions":9,"vwap":769},"2026-07-09",33.45,34.58,33.02,2.67,940700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",32.64,34.07,32.0099983,33.66,0.86,2.62,801400,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",32.39,33.17,32.8,0.41,1.27,714700,{"date":817,"open":818,"high":819,"low":820,"close":810,"change":584,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-07-06",31.61,33.09,31.57,1.89,837100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",30.19,31.82,29.88,31.79,2.06,6.93,1545500,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-07-01",28.27,29.73,28.2,1.75,6.25,1088300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",28.7,28.79,27.84,27.98,-0.72,-2.51,1200300,{"date":850,"open":851,"high":852,"low":853,"close":842,"change":437,"percent_change":854,"volume":855,"transactions":9,"vwap":842},"2026-06-29",30.22,30.78,27.24,-4.9,1973700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",28.3,30.38,28.29,30.18,2.05,7.29,2774900,{"date":866,"open":867,"high":868,"low":845,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",28.28,28.82,28.13,-0.15,-0.53,1038800,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":554,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-06-24",28.61,28.95,28.1,-0.56,983400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-23",28.45,28.88,27.64,28.44,0,727400,{"date":889,"open":890,"high":891,"low":892,"close":885,"change":210,"percent_change":893,"volume":894,"transactions":9,"vwap":885},"2026-06-22",28.42,28.98,28.23,-1.25,696500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",27.46,29.030001,27.43,28.8,1.68,6.19,1731600,{"date":905,"open":906,"high":882,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",27.61,26.81,27.12,-0.86,-3.07,828800,{"date":913,"open":914,"high":915,"low":916,"close":845,"change":886,"percent_change":886,"volume":917,"transactions":9,"vwap":845},"2026-06-16",28.030001,28.85,27.59,702600,{"date":919,"open":883,"high":920,"low":921,"close":845,"change":790,"percent_change":922,"volume":923,"transactions":9,"vwap":845},"2026-06-15",29.15,27.88,-2.81,808500,{"date":925,"open":926,"high":927,"low":928,"close":843,"change":148,"percent_change":83,"volume":929,"transactions":9,"vwap":843},"2026-06-12",28.47,28.91,28.17,700900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":68,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-11",27.31,28.57,27.07,28.41,3.27,1105100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":318,"volume":945,"transactions":9,"vwap":943},"2026-06-10",27.3,27.91,26.94,27.51,0.21,703900,{"date":947,"open":948,"high":949,"low":950,"close":940,"change":148,"percent_change":951,"volume":952,"transactions":9,"vwap":940},"2026-06-09",26.96,27.63,26.84,1.41,607200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":738,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-08",27.18,27.41,26.62,26.92,-0.66,559500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":211,"volume":968,"transactions":9,"vwap":966},"2026-06-05",27.5,28.15,26.78,27.1,-0.17,523500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",26.69,28.12,27.27,1.07,4.08,839400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":613,"percent_change":574,"volume":983,"transactions":9,"vwap":982},"2026-06-03",26.09,26.63,25.5,26.2,592200,{"date":985,"open":986,"high":987,"low":27,"close":988,"change":211,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",26.08,26.14,25.86,-2.34,672100,{"date":992,"open":916,"high":860,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",26.44,26.48,-1.19,-4.3,811100,{"date":999,"open":1000,"high":1001,"low":949,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",28.09,28.46,27.67,-0.42,-1.5,722200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1000,"change":765,"percent_change":684,"volume":1011,"transactions":9,"vwap":1000},"2026-05-28",27.16,28.73,27.059999,1122700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",28.81,29.18,27.32,27.45,-1.36,-4.72,1046500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1014,"change":781,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1014},"2026-05-26",28.19,29.27,28,1.84,1120700,{"date":1029,"open":842,"high":876,"low":1030,"close":860,"change":871,"percent_change":1031,"volume":1032,"transactions":9,"vwap":860},"2026-05-22",28.01,-1.84,499200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":868,"change":738,"percent_change":211,"volume":1038,"transactions":9,"vwap":868},"2026-05-21",28.77,29.31,28.11,1042400,{"date":1040,"open":1041,"high":1042,"low":1000,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",28.59,29.02,29,0.2,0.69,679300,{"date":1048,"open":1049,"high":1036,"low":928,"close":900,"change":143,"percent_change":1050,"volume":1051,"transactions":9,"vwap":900},"2026-05-19",28.53,1.12,714900,{"date":1053,"open":972,"high":1054,"low":914,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",29.45,28.48,0.36,1.28,732800,{"date":1060,"open":1061,"high":1036,"low":1062,"close":972,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":972},"2026-05-15",28.35,27.72,-0.03,-0.11,1036900,{"date":1067,"open":1068,"high":1023,"low":957,"close":964,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":964},"2026-05-14",26.99,1.56,5.87,638500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",26.43,27.02,26.41,26.59,-0.1,-0.37,573500,{"date":1082,"open":1083,"high":1084,"low":987,"close":971,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":971},"2026-05-12",26.32,27.030001,0.39,1.48,851500,{"date":1089,"open":1090,"high":993,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",26.34,25.52,26.3,0.02,0.08,924200,{"date":1097,"open":1098,"high":845,"low":986,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",27.92,26.28,-1.52,-5.47,955700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",28.31,29.19,27.14,27.8,-0.21,-0.75,1005700,{"date":1113,"open":964,"high":1114,"low":948,"close":1030,"change":774,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1030},"2026-05-06",29.34,-4.7,1166700,{"date":1118,"open":1009,"high":1119,"low":1120,"close":1121,"change":481,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",29.55,28.02,29.39,2.12,1466000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",28.71,29.38,28.49,28.78,-0.24,-0.83,1299300,{"date":1134,"open":1061,"high":1135,"low":1136,"close":1042,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1042},"2026-05-01",29.32,27.89,0.91,3.24,974300,{"date":1141,"open":853,"high":1142,"low":1143,"close":1037,"change":318,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1037},"2026-04-30",28.14,26.93,2.82,649800,{"date":1147,"open":1148,"high":1148,"low":957,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",28.62,27.34,-1.14,-4,1079200,{"date":1154,"open":1155,"high":1156,"low":882,"close":1055,"change":878,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1055},"2026-04-28",29.2,29.67,-1.93,731700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1130,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",29.12,29.77,28.67,29.040001,-0.82,641700,{"date":1168,"open":1025,"high":1135,"low":1169,"close":1170,"change":974,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-24",27.68,29.28,3.79,660400,{"date":1174,"open":1175,"high":1055,"low":1010,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",27.73,28.21,0.58,2.1,646900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":949,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":949},"2026-04-22",27.69,28.93,27.36,0.26,0.95,988600,{"date":1189,"open":1190,"high":1135,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",28.94,27.26,27.37,-1.42,-4.93,893000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":843,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":843},"2026-04-20",29.6,29.95,28.36,-0.93,-3.13,1316200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",29.4,30.13,29.17,29.72,0.84,2.91,924300,{"date":1214,"open":1215,"high":1216,"low":915,"close":883,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":883},"2026-04-16",29.3,29.66,-0.49,-1.67,462500,{"date":1221,"open":1119,"high":1222,"low":1223,"close":1224,"change":1063,"percent_change":1078,"volume":1225,"transactions":9,"vwap":1224},"2026-04-15",29.86,29.24,29.37,687500,{"date":1227,"open":876,"high":1228,"low":883,"close":1206,"change":160,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1206},"2026-04-14",29.76,2.58,438600,{"date":1232,"open":1023,"high":1233,"low":1234,"close":1235,"change":317,"percent_change":782,"volume":1236,"transactions":9,"vwap":1235},"2026-04-13",28.68,27.49,28.66,643400,{"date":1238,"open":1239,"high":1001,"low":921,"close":892,"change":1240,"percent_change":765,"volume":1241,"transactions":9,"vwap":892},"2026-04-10",27.96,0.18,1147200,{"date":1243,"open":1244,"high":1244,"low":1191,"close":1245,"change":967,"percent_change":469,"volume":1246,"transactions":9,"vwap":1245},"2026-04-09",28.58,28.049999,543400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":748,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-08",30.030001,30.46,27.79,28.22,-2.32,1148900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",29.1,29.43,28.55,28.89,-0.3,-1.03,399500,{"date":1265,"open":1258,"high":1266,"low":843,"close":1106,"change":1267,"percent_change":813,"volume":1268,"transactions":9,"vwap":1106},"2026-04-06",29.48,0.12,381800,{"date":1270,"open":844,"high":1257,"low":932,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",29.07,0.76,2.68,512100,{"date":1276,"open":1277,"high":1208,"low":836,"close":1105,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1105},"2026-04-01",28.69,-0.22,-0.77,549000,{"date":1282,"open":1128,"high":1283,"low":1017,"close":1049,"change":1284,"percent_change":633,"volume":1285,"transactions":9,"vwap":1049},"2026-03-31",28.6,0.27,470300,{"date":1287,"open":883,"high":1288,"low":1289,"close":1290,"change":211,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-30",29.049999,28.16,28.26,-2.15,534900,{"date":1294,"open":1209,"high":1295,"low":1296,"close":883,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":883},"2026-03-27",30.14,28.83,-1.16,-3.86,304600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":264,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",29.35,30.1,29.01,30.040001,1.73,445800,{"date":1309,"open":1310,"high":1311,"low":1271,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",29.91,30.67,29.53,-0.08,-0.27,334300,{"date":1317,"open":1318,"high":1319,"low":1042,"close":1320,"change":967,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-24",29.52,29.98,29.61,-0.57,415700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":584,"percent_change":829,"volume":1329,"transactions":9,"vwap":1328},"2026-03-23",30.25,30.45,29.63,29.78,505300,{"date":1331,"open":1215,"high":1215,"low":890,"close":1015,"change":603,"percent_change":781,"volume":1332,"transactions":9,"vwap":1015},"2026-03-20",933400,{"date":1334,"open":898,"high":1135,"low":1235,"close":898,"change":1240,"percent_change":1335,"volume":1336,"transactions":9,"vwap":898},"2026-03-19",0.62,750300,{"date":1338,"open":1155,"high":827,"low":900,"close":915,"change":436,"percent_change":1339,"volume":1340,"transactions":9,"vwap":915},"2026-03-18",-2.47,740300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":909,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-17",30.48,31.13,29.56,29.58,-2.83,945200,{"date":1350,"open":825,"high":1351,"low":827,"close":1352,"change":1353,"percent_change":296,"volume":1354,"transactions":9,"vwap":1352},"2026-03-16",30.85,30.44,0.59,459700,{"date":1356,"open":1216,"high":1357,"low":1043,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-13",30.53,29.85,0.31,1.05,972300,{"date":1363,"open":1364,"high":861,"low":1215,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-12",29.81,29.54,-0.32,-1.07,700500,{"date":1370,"open":868,"high":1371,"low":1233,"close":1222,"change":1372,"percent_change":684,"volume":1373,"transactions":9,"vwap":1222},"2026-03-11",29.9,0.68,566900,{"date":1375,"open":1327,"high":1376,"low":1377,"close":1015,"change":1109,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1015},"2026-03-10",30.17,28.97,-0.71,508100,{"date":1381,"open":1364,"high":1364,"low":935,"close":1121,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1121},"2026-03-09",-0.63,-2.1,572400,{"date":1386,"open":1345,"high":859,"low":1271,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",30.02,-0.29,-0.96,454900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-05",30.41,31.26,29.92,30.31,-0.68,-2.19,499600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-04",31.45,32.56,30.86,30.99,-0.47,-1.49,545700,{"date":1410,"open":1411,"high":803,"low":1346,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-03",30.21,31.46,0.53,1.71,612300,{"date":1417,"open":1418,"high":1394,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-02",30.42,30.24,30.93,-0.33,-1.06,712200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1394,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1394},"2026-02-27",31.17,31.31,30.66,-0.38,-1.2,508500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-26",31.48,32.07,31.15,31.64,0.45,1.44,509600,{"date":1442,"open":1443,"high":1444,"low":1311,"close":1445,"change":222,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-25",31.43,31.56,31.19,0.16,388600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-24",31.95,32.69,30.8,31.14,-0.65,-2.04,897500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":828,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":828},"2026-02-23",32.25,33.080002,31.53,-0.79,-2.42,568600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1044,"percent_change":1335,"volume":1471,"transactions":9,"vwap":1470},"2026-02-20",32.38,33.51,32.049999,32.58,695100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1467,"change":1267,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1467},"2026-02-19",32.21,33.11,32,0.37,847700,{"date":1480,"open":705,"high":691,"low":1481,"close":1482,"change":1378,"percent_change":1291,"volume":1483,"transactions":9,"vwap":1482},"2026-02-18",30.27,32.26,2222000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":143,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-17",32.65,33.5,32.23,32.97,0.98,955800,{"date":1493,"open":1494,"high":763,"low":1476,"close":1486,"change":1495,"percent_change":797,"volume":1496,"transactions":9,"vwap":1486},"2026-02-13",32.24,0.85,1668400,{"date":1498,"open":1499,"high":1500,"low":1426,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-12",33.0099983,33.22,31.8,-1.1,-3.34,1714600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-11",34,34.31,30.47,32.9,-4.96,-13.1,2602900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-10",37.029999,38.07,36.75,37.86,0.94,2.55,464900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":426,"percent_change":458,"volume":1529,"transactions":9,"vwap":1528},"2026-02-09",37.16,37.57,36.22,36.92,312400,{"date":1531,"open":1532,"high":1533,"low":1527,"close":1534,"change":1137,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-06",36.71,37.68,37.11,2.51,398500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":469,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-05",36.68,37.96,36.11,36.2,-1.63,446000,{"date":1546,"open":1517,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1503,"volume":1551,"transactions":9,"vwap":1549},"2026-02-04",38.32,36.52,36.8,-1.27,531600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1517,"change":328,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1517},"2026-02-03",37,38.12,36.83,3.39,798400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1064,"percent_change":1261,"volume":1565,"transactions":9,"vwap":1564},"2026-02-02",37.099998,37.53,36.74,36.82,433700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",36.95,37.67,36.26,36.93,-0.02,-0.05,361600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1568,"change":1165,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1568},"2026-01-29",37.61,37.99,36.47,-2.17,488300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1218,"volume":1589,"transactions":9,"vwap":1587},"2026-01-28",38.33,38.39,37.34,37.77,-0.64,346800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1078,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",38.13,39.28,37.35,38.41,-0.26,471800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":878,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-26",39.060001,39.96,38.5,38.51,-1.43,442200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-23",40.02,40.91,39.029999,39.07,-0.95,-2.37,375700,{"date":1616,"open":1617,"high":1618,"low":1611,"close":1608,"change":1619,"percent_change":254,"volume":1620,"transactions":9,"vwap":1608},"2026-01-22",39.3,40.53,0.75,391500,{"date":1622,"open":1623,"high":674,"low":1623,"close":1624,"change":1495,"percent_change":372,"volume":1625,"transactions":9,"vwap":1624},"2026-01-21",38.46,39.27,556900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1588,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-20",38.080002,39.19,37.26,38.42,-1.64,525200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1600,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1600},"2026-01-16",41.19,41.8,38.93,-2.4,-5.79,737500,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-15",37.31,41.79,41.46,4.09,10.94,1026900,{"date":1651,"open":1579,"high":1652,"low":1653,"close":683,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":683},"2026-01-14",37.89,36.060001,0.97,2.66,658300,{"date":1658,"open":1659,"high":1660,"low":754,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-13",37.54,37.95,36.4,-1.24,-3.29,620500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-12",41.55,41.96,36.76,37.64,-3.82,-9.21,903100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1646,"change":1612,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1646},"2026-01-09",42.32,42.7,41.13,-2.24,520500,{"date":1682,"open":1683,"high":571,"low":1683,"close":1684,"change":765,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-08",41.53,42.41,1.53,493100,{"date":1688,"open":591,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-07",42.080002,41.029999,41.77,0.33,0.8,340200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":306,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-06",40.43,41.54,39.98,41.44,2.27,705600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":328,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-05",39.31,41.07,39.2,40.52,3.18,434300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1624,"change":1388,"percent_change":436,"volume":1716,"transactions":9,"vwap":1624},"2026-01-02",39.71,39.8,38.68,294500,{"date":1718,"open":1719,"high":1720,"low":602,"close":1721,"change":211,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-31",40.099998,40.24,39.56,-1.54,269500,{"date":1725,"open":1726,"high":1727,"low":1714,"close":1728,"change":394,"percent_change":211,"volume":1729,"transactions":9,"vwap":1728},"2025-12-30",40.34,40.65,40.18,251700,{"date":1731,"open":1728,"high":1732,"low":1728,"close":1697,"change":1733,"percent_change":123,"volume":1734,"transactions":9,"vwap":1697},"2025-12-29",41.33,0.1,308500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1278,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",40.66,40.87,40.22,40.33,-0.54,140000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1093,"volume":1750,"transactions":9,"vwap":1748},"2025-12-24",40.54,41.0099983,40.11,40.55,0.01,129000,{"date":1752,"open":1753,"high":1698,"low":1754,"close":1745,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1745},"2025-12-23",41.3,40.44,-1.11,-2.67,220600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":572,"change":1763,"percent_change":1414,"volume":1764,"transactions":9,"vwap":572},"2025-12-22",40.95,41.92,40.7,0.7,334000,{"date":1766,"open":1767,"high":1768,"low":1747,"close":1760,"change":1769,"percent_change":243,"volume":1770,"transactions":9,"vwap":1760},"2025-12-19",40.4,41.17,0.55,520900,{"date":1772,"open":1773,"high":1774,"low":1740,"close":1767,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1767},"2025-12-18",41.15,41.52,-0.41,-1,462200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":144,"change":1314,"percent_change":959,"volume":1783,"transactions":9,"vwap":144},"2025-12-17",41.2,41.95,40.6,432300,{"date":1785,"open":1786,"high":570,"low":1787,"close":1788,"change":1789,"percent_change":1733,"volume":1790,"transactions":9,"vwap":1788},"2025-12-16",41.35,40.62,41.080002,0.04,574600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-15",42.4,42.6,41,41.040001,-1.34,-3.16,605300,{"date":1801,"open":1802,"high":1803,"low":1788,"close":1804,"change":1654,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-12",41.36,42.44,42.38,2.34,542000,{"date":1808,"open":1809,"high":1810,"low":1788,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-11",41.6,42.42,41.41,0.23,0.56,423400,{"date":1816,"open":1817,"high":1683,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-10",39.77,39.37,41.18,1.46,3.68,731300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":133,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-09",39.040001,39.84,38.97,39.72,2,531300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-08",40,40.23,38.92,38.94,-0.92,-2.31,626600,{"date":1841,"open":1842,"high":1843,"low":1610,"close":1844,"change":481,"percent_change":21,"volume":1845,"transactions":9,"vwap":1844},"2025-12-05",39.26,41.12,39.86,658600,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-04",36.38,39.73,39.25,2.94,8.1,1003700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":47,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-03",35.31,36.32,34.99,36.31,2.83,535200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1856,"change":275,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1856},"2025-12-02",35.47,36.19,34.88,0.63,783200,{"date":1870,"open":1871,"high":1872,"low":724,"close":1873,"change":1262,"percent_change":717,"volume":1874,"transactions":9,"vwap":1873},"2025-12-01",35.099998,35.86,35.09,519400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":123,"volume":1882,"transactions":9,"vwap":1880},"2025-11-28",36,36.51,35.58,36.12,0.09,325600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-26",38.35,38.9,35.51,36.029999,-2.45,-6.37,677200,{"date":1893,"open":1525,"high":1894,"low":1525,"close":1895,"change":160,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-25",38.61,38.48,1.96,463200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-24",36.49,38,36.17,37.74,1.57,4.34,515000,{"date":1908,"open":714,"high":1909,"low":1910,"close":1902,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1902},"2025-11-21",36.37,33.3,2.92,8.78,571200,{"date":1915,"open":737,"high":1916,"low":1917,"close":1918,"change":1201,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-20",35.16,33.2,33.25,-2.72,355500,{"date":1922,"open":714,"high":1923,"low":1924,"close":1925,"change":90,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-19",34.26,32.95,34.18,3.08,588500,{"date":1929,"open":1910,"high":1930,"low":1931,"close":1932,"change":1789,"percent_change":1267,"volume":1933,"transactions":9,"vwap":1932},"2025-11-18",33.63,32.48,33.16,528400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":275,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-17",32.6,33.98,32.14,33.12,0.67,689000,{"date":1943,"open":1944,"high":1924,"low":1945,"close":1510,"change":61,"percent_change":1946,"volume":1770,"transactions":9,"vwap":1510},"2025-11-14",31.44,31.12,3.75,{"date":1948,"open":1949,"high":1917,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-13",32.79,31.62,31.71,-1.35,-4.08,374800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1044,"percent_change":481,"volume":1961,"transactions":9,"vwap":1960},"2025-11-12",32.92,34.38,32.57,33.060001,525700,{"date":1963,"open":1964,"high":1917,"low":1964,"close":1965,"change":265,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-11",32.16,32.86,2.72,466200,{"date":1969,"open":1970,"high":1971,"low":1437,"close":1972,"change":1973,"percent_change":426,"volume":1974,"transactions":9,"vwap":1972},"2025-11-10",32.17,32.67,31.99,-0.06,510500,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1469,"change":1769,"percent_change":837,"volume":1979,"transactions":9,"vwap":1469},"2025-11-07",31.1,32.88,422300,{"date":1981,"open":1982,"high":1964,"low":1443,"close":1983,"change":1165,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-06",32.040001,31.5,-2.54,559200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-05",32.77,33.42,31.96,32.32,-0.43,-1.31,544100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-04",33.83,34.6,32.72,32.75,-1.28,-3.76,748000,{"date":2005,"open":2006,"high":2007,"low":705,"close":2008,"change":706,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-03",34.55,35.080002,34.029999,-1.51,923600,{"date":2012,"open":2013,"high":779,"low":2014,"close":2006,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2006},"2025-10-31",34.19,33.76,0.46,1.35,730600,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1952,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-30",36.86,30.94,34.09,-3.81,2518600,{"date":2026,"open":1848,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-29",37.28,34.71,35.44,-1.01,-2.77,735700,{"date":2034,"open":2035,"high":1525,"low":2036,"close":2037,"change":1572,"percent_change":1573,"volume":2038,"transactions":9,"vwap":2037},"2025-10-28",36.56,36.09,36.45,414800,{"date":2040,"open":2041,"high":1631,"low":2042,"close":1579,"change":1367,"percent_change":717,"volume":2043,"transactions":9,"vwap":1579},"2025-10-27",37.93,35.93,512000,{"date":2045,"open":1587,"high":2046,"low":2047,"close":1659,"change":603,"percent_change":128,"volume":2048,"transactions":9,"vwap":1659},"2025-10-24",37.83,37.07,295700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":622,"percent_change":1619,"volume":2055,"transactions":9,"vwap":2054},"2025-10-23",37.13,37.75,36.72,37.39,321300,{"date":2057,"open":2058,"high":2059,"low":1571,"close":1534,"change":2060,"percent_change":480,"volume":2061,"transactions":9,"vwap":1534},"2025-10-22",37.14,37.73,0.11,465600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1554,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1554},"2025-10-21",37.46,37.72,36.61,-0.46,-1.23,325400,{"date":2071,"open":1577,"high":2072,"low":2073,"close":2064,"change":480,"percent_change":543,"volume":2074,"transactions":9,"vwap":2064},"2025-10-20",38.11,36.91,232300,{"date":2076,"open":2077,"high":2078,"low":2077,"close":1525,"change":1313,"percent_change":1109,"volume":2079,"transactions":9,"vwap":1525},"2025-10-17",36.9,37.69,214700,{"date":2081,"open":1554,"high":2046,"low":1563,"close":2082,"change":944,"percent_change":415,"volume":2083,"transactions":9,"vwap":2082},"2025-10-16",37.24,366400,{"date":2085,"open":2086,"high":2027,"low":2087,"close":1516,"change":307,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1516},"2025-10-15",35.64,35.55,4.63,501400,{"date":2091,"open":2092,"high":1877,"low":2093,"close":2094,"change":1109,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-14",35.17,35.029999,35.39,-0.59,403000,{"date":2098,"open":2099,"high":1556,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-13",36.46,35.28,35.6,-0.58,-1.6,447200,{"date":2106,"open":2107,"high":1644,"low":2108,"close":2109,"change":1388,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-10",36.35,34.65,36.18,-0.8,649500,{"date":2113,"open":1871,"high":1549,"low":1871,"close":1579,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1579},"2025-10-09",1.39,3.96,325500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2007,"change":633,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2007},"2025-10-08",34.35,35.15,34.13,2.81,189300,{"date":2125,"open":2028,"high":1866,"low":771,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-07",34.12,-0.61,-1.76,316200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1313,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-06",34.98,35.75,34.64,34.73,-0.23,242600,{"date":2139,"open":2006,"high":2140,"low":2141,"close":786,"change":781,"percent_change":782,"volume":2142,"transactions":9,"vwap":786},"2025-10-03",35.76,34.51,217300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":108,"percent_change":1240,"volume":2149,"transactions":9,"vwap":2148},"2025-10-02",34.23,35,33.92,34.29,332800,{"date":2151,"open":753,"high":2152,"low":794,"close":2145,"change":285,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2145},"2025-10-01",35.24,-2.89,397000,{"date":2156,"open":2028,"high":2157,"low":2158,"close":2159,"change":148,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-30",35.46,34.61,35.25,1.09,395500,{"date":2163,"open":692,"high":682,"low":2164,"close":2165,"change":1421,"percent_change":383,"volume":2166,"transactions":9,"vwap":2165},"2025-09-29",34.53,34.87,252500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":54,"volume":2174,"transactions":9,"vwap":2172},"2025-09-26",35.07,35.43,35.0099983,35.2,0.17,258500,{"date":2176,"open":2177,"high":2177,"low":2108,"close":2093,"change":1422,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2093},"2025-09-25",35.82,-2.94,318600,{"date":2181,"open":1563,"high":2182,"low":2183,"close":2036,"change":2184,"percent_change":1004,"volume":2185,"transactions":9,"vwap":2036},"2025-09-24",37.049999,35.81,-0.55,203100,{"date":2187,"open":1562,"high":1562,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-23",36.58,36.64,-0.88,-2.35,280500,{"date":2194,"open":1661,"high":1584,"low":2195,"close":2196,"change":2160,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-22",35.83,37.52,2.99,527300,{"date":2200,"open":2066,"high":2066,"low":2201,"close":2202,"change":2136,"percent_change":1382,"volume":2203,"transactions":9,"vwap":2202},"2025-09-19",35.71,36.43,676000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-18",35.38,36.69,34.84,36.66,1.65,4.71,366500,{"date":2214,"open":2215,"high":2216,"low":1923,"close":2171,"change":1612,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2171},"2025-09-17",36.0099983,36.040001,-2.64,337700,{"date":2220,"open":2221,"high":2216,"low":723,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-16",34.48,35.96,1.33,3.84,710000,{"date":2227,"open":2169,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":893,"volume":2232,"transactions":9,"vwap":2230},"2025-09-15",35.92,34.59,34.63,-0.44,621600,{"date":2234,"open":1525,"high":1628,"low":2235,"close":2169,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2169},"2025-09-12",35.049999,-2.49,-6.63,700800,{"date":2240,"open":2241,"high":2242,"low":747,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-11",35.26,37.66,37.56,2.41,6.86,675200,{"date":2248,"open":2216,"high":2216,"low":2249,"close":2120,"change":1389,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2120},"2025-09-10",34.57,-2.66,574800,{"date":2253,"open":2254,"high":1549,"low":2255,"close":1541,"change":2060,"percent_change":1359,"volume":2256,"transactions":9,"vwap":1541},"2025-09-09",36.28,35.59,392500,{"date":2258,"open":2094,"high":1542,"low":2259,"close":1877,"change":1335,"percent_change":837,"volume":2260,"transactions":9,"vwap":1877},"2025-09-08",35.18,348500,{"date":2262,"open":2133,"high":2263,"low":2264,"close":2206,"change":789,"percent_change":1462,"volume":2265,"transactions":9,"vwap":2206},"2025-09-05",36.080002,35.32,294300,{"date":2267,"open":2135,"high":2228,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-04",34.52,35.66,0.89,2.56,305400,{"date":2274,"open":2275,"high":1857,"low":2276,"close":737,"change":1100,"percent_change":2277,"volume":2278,"transactions":9,"vwap":737},"2025-09-03",36.07,34.37,-4.19,470800,{"date":2280,"open":1570,"high":2281,"low":2146,"close":2282,"change":361,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-02",36.85,36.29,-1.89,460700,{"date":2286,"open":2287,"high":2288,"low":1568,"close":2289,"change":2136,"percent_change":211,"volume":2290,"transactions":9,"vwap":2289},"2025-08-29",37.47,37.59,36.99,334400,{"date":2292,"open":1644,"high":2293,"low":2053,"close":2294,"change":1313,"percent_change":1109,"volume":2295,"transactions":9,"vwap":2294},"2025-08-28",37.41,37.22,354700,{"date":2297,"open":1903,"high":2298,"low":2294,"close":2299,"change":1321,"percent_change":2009,"volume":2300,"transactions":9,"vwap":2299},"2025-08-27",38.060001,37.3,205600,{"date":2302,"open":2303,"high":1584,"low":2304,"close":2305,"change":221,"percent_change":1094,"volume":1716,"transactions":9,"vwap":2305},"2025-08-26",37.84,37.55,37.87,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2303,"change":1240,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2303},"2025-08-25",37.5,38.24,37.27,0.48,332500,{"date":2314,"open":2107,"high":2315,"low":2316,"close":2242,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2242},"2025-08-22",37.71,35.95,1.93,5.4,525400,{"date":2321,"open":745,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":383,"volume":2326,"transactions":9,"vwap":2324},"2025-08-21",36.24,35.63,35.73,-0.34,266600,{"date":2328,"open":2133,"high":1865,"low":1887,"close":2275,"change":1812,"percent_change":765,"volume":2329,"transactions":9,"vwap":2275},"2025-08-20",321500,{"date":2331,"open":2170,"high":1542,"low":2170,"close":2332,"change":275,"percent_change":1335,"volume":2333,"transactions":9,"vwap":2332},"2025-08-19",35.84,615900,{"date":2335,"open":2087,"high":1653,"low":2336,"close":755,"change":2173,"percent_change":2311,"volume":2337,"transactions":9,"vwap":755},"2025-08-18",35.42,427700,{"date":2339,"open":2340,"high":2341,"low":2241,"close":735,"change":1789,"percent_change":2060,"volume":2342,"transactions":9,"vwap":735},"2025-08-15",35.67,35.7,329400,{"date":2344,"open":2345,"high":2066,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-14",36.27,34.91,35.41,-1.29,-3.51,387700,{"date":2352,"open":2263,"high":2353,"low":2354,"close":2355,"change":805,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-13",36.96,35.54,36.7,2.4,421800,{"date":2359,"open":2140,"high":2263,"low":2360,"close":2332,"change":153,"percent_change":522,"volume":2361,"transactions":9,"vwap":2332},"2025-08-12",35.02,514200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1240,"percent_change":264,"volume":2368,"transactions":9,"vwap":2367},"2025-08-11",35.33,35.99,34.92,35.49,678300,{"date":2370,"open":2228,"high":2371,"low":1916,"close":1856,"change":2095,"percent_change":1632,"volume":2372,"transactions":9,"vwap":1856},"2025-08-08",36.44,398400,{"date":2374,"open":1539,"high":2375,"low":2269,"close":745,"change":211,"percent_change":2376,"volume":2377,"transactions":9,"vwap":745},"2025-08-07",36.98,-1.7,496400,{"date":2379,"open":1903,"high":2380,"low":2228,"close":1548,"change":285,"percent_change":1919,"volume":2381,"transactions":9,"vwap":1548},"2025-08-06",37.8,686400,{"date":2383,"open":2107,"high":1526,"low":2384,"close":1659,"change":61,"percent_change":936,"volume":2385,"transactions":9,"vwap":1659},"2025-08-05",36.14,767700,{"date":2387,"open":2146,"high":2202,"low":2141,"close":2107,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2107},"2025-08-04",1.94,5.64,851800,{"date":2392,"open":2171,"high":2393,"low":1930,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-01",35.23,34.41,-0.69,-1.97,730300,{"date":2399,"open":2092,"high":2400,"low":1925,"close":1871,"change":1063,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1871},"2025-07-31",35.78,-0.09,878200,{"date":2404,"open":2405,"high":2072,"low":2406,"close":779,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":779},"2025-07-30",37.7,34.4,3.4,10.72,2850100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1407,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-29",33.27,33.59,31.55,31.73,-4.49,841800,{"date":2419,"open":2420,"high":2421,"low":2420,"close":1500,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1500},"2025-07-28",31.41,33.4,1.72,5.46,1339900,{"date":2426,"open":1326,"high":820,"low":1393,"close":1983,"change":2223,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1983},"2025-07-25",4.41,589200,{"date":2430,"open":2431,"high":2432,"low":1207,"close":1376,"change":1454,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1376},"2025-07-24",30.73,31.059999,-2.11,405000,{"date":2436,"open":1346,"high":1404,"low":1266,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-23",30.82,1.45,4.94,622100,{"date":2442,"open":1127,"high":2443,"low":2444,"close":1224,"change":2445,"percent_change":2446,"volume":1447,"transactions":9,"vwap":1224},"2025-07-22",30.01,29.23,0.13,0.44,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1223,"change":1572,"percent_change":350,"volume":2452,"transactions":9,"vwap":1223},"2025-07-21",29.5,30.12,28.96,445100,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1217,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-18",30.16,29.21,29.26,-1.65,294900,{"date":2461,"open":2462,"high":2463,"low":1198,"close":2464,"change":1382,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-17",30.4,30.69,29.75,-2.07,409800,{"date":2468,"open":2469,"high":1428,"low":1310,"close":859,"change":554,"percent_change":706,"volume":2470,"transactions":9,"vwap":859},"2025-07-16",30.59,428100,{"date":2472,"open":1402,"high":2473,"low":2474,"close":2475,"change":728,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-15",32.33,30.51,30.54,-2.43,488400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1177,"percent_change":821,"volume":2484,"transactions":9,"vwap":2483},"2025-07-14",30.72,31.67,30.7,31.3,338200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2480,"change":1797,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2480},"2025-07-11",31.88,31.89,30.49,-4.18,388100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2446,"volume":2499,"transactions":9,"vwap":2497},"2025-07-10",31.77,32.44,31.4,32.060001,0.14,376100,{"date":2501,"open":2487,"high":1476,"low":2502,"close":2503,"change":2504,"percent_change":306,"volume":2505,"transactions":9,"vwap":2503},"2025-07-09",31,31.92,0.29,348000,{"date":2507,"open":2508,"high":2509,"low":2496,"close":2510,"change":1881,"percent_change":2504,"volume":2511,"transactions":9,"vwap":2510},"2025-07-08",31.47,32.09,31.63,333100,{"date":2513,"open":2514,"high":2515,"low":1394,"close":2516,"change":1278,"percent_change":2395,"volume":2517,"transactions":9,"vwap":2516},"2025-07-07",31.66,31.9,31.54,383500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1477,"percent_change":416,"volume":2524,"transactions":9,"vwap":2523},"2025-07-03",31.7,32.029999,31.33,31.76,166100,{"date":2526,"open":2509,"high":1494,"low":1351,"close":2527,"change":790,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-02",31.39,-2.52,479200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1321,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-01",32.59,33.15,32.15,32.2,-1.74,319900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1988,"change":54,"percent_change":782,"volume":2543,"transactions":9,"vwap":1988},"2025-06-30",32.46,32.85,32.13,337600,{"date":2545,"open":1965,"high":2546,"low":2487,"close":2547,"change":469,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-27",32.94,32.28,-1.82,968000,{"date":2551,"open":1494,"high":2546,"low":2488,"close":1978,"change":481,"percent_change":821,"volume":2552,"transactions":9,"vwap":1978},"2025-06-26",352500,{"date":2554,"open":2555,"high":705,"low":2556,"close":2557,"change":1406,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-25",32.61,32.11,32.27,-1.44,366700,{"date":2561,"open":2562,"high":812,"low":2502,"close":2563,"change":1210,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-24",32.29,32.74,2.63,223500,{"date":2567,"open":2522,"high":2568,"low":2569,"close":2515,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2515},"2025-06-23",32.02,30.98,0.5,1.59,277700,{"date":2574,"open":2575,"high":2575,"low":1344,"close":2496,"change":1109,"percent_change":959,"volume":2576,"transactions":9,"vwap":2496},"2025-06-20",31.94,494700,{"date":2578,"open":2579,"high":2579,"low":2580,"close":818,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":818},"2025-06-18",32.47,31.49,-0.99,-3.04,379700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":1936,"change":2504,"percent_change":68,"volume":2589,"transactions":9,"vwap":1936},"2025-06-17",31.93,33.099998,31.69,697000,{"date":2591,"open":2488,"high":2592,"low":2494,"close":2593,"change":1045,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-16",32.45,32.31,2.18,391100,{"date":2597,"open":2523,"high":2598,"low":2508,"close":1950,"change":1378,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1950},"2025-06-13",32.3,-2.2,387600,{"date":2602,"open":812,"high":2603,"low":1476,"close":2473,"change":2395,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2473},"2025-06-12",33.26,-2.09,411700,{"date":2607,"open":2421,"high":2608,"low":2546,"close":796,"change":1079,"percent_change":1755,"volume":2609,"transactions":9,"vwap":796},"2025-06-11",34.49,478000,{"date":2611,"open":723,"high":1958,"low":2612,"close":2613,"change":1462,"percent_change":1838,"volume":2614,"transactions":9,"vwap":2613},"2025-06-10",33.13,33.39,309900,{"date":2616,"open":1873,"high":2152,"low":2617,"close":1925,"change":728,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1925},"2025-06-09",34.14,-2.18,596600,{"date":2621,"open":2622,"high":2364,"low":2406,"close":724,"change":2623,"percent_change":1044,"volume":2624,"transactions":9,"vwap":724},"2025-06-06",35.27,0.07,371200,{"date":2626,"open":724,"high":2235,"low":2164,"close":2165,"change":1573,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2165},"2025-06-05",-0.14,479900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2366,"change":2634,"percent_change":1769,"volume":2635,"transactions":9,"vwap":2366},"2025-06-04",34.68,35.040001,34.43,0.19,497800,{"date":2637,"open":2638,"high":2165,"low":2147,"close":2135,"change":39,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2135},"2025-06-03",34.060001,2.15,511000,{"date":2642,"open":2119,"high":2268,"low":2643,"close":1507,"change":1321,"percent_change":2458,"volume":2644,"transactions":9,"vwap":1507},"2025-06-02",33.32,916700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2249,"change":54,"percent_change":1439,"volume":2650,"transactions":9,"vwap":2249},"2025-05-30",33.94,34.76,33.36,492000,{"date":2652,"open":2653,"high":2654,"low":1910,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-29",33.71,34.16,34.080002,0.54,1.61,532000,{"date":2660,"open":725,"high":2638,"low":1910,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-28",33.54,-0.45,-1.32,329300,{"date":2666,"open":2667,"high":2655,"low":796,"close":2668,"change":1057,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-27",33.21,33.99,3.91,412600,{"date":2672,"open":2673,"high":819,"low":1450,"close":2674,"change":1078,"percent_change":1261,"volume":2675,"transactions":9,"vwap":2674},"2025-05-23",32.5,32.71,330100,{"date":2677,"open":2678,"high":1487,"low":2679,"close":2680,"change":2662,"percent_change":1952,"volume":2681,"transactions":9,"vwap":2680},"2025-05-22",33.040001,32.53,32.81,513400,{"date":2683,"open":2684,"high":2685,"low":1460,"close":2603,"change":1462,"percent_change":1253,"volume":2686,"transactions":9,"vwap":2603},"2025-05-21",33.68,34.22,506800,{"date":2688,"open":2473,"high":2022,"low":2473,"close":2689,"change":2210,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-20",34.049999,5.09,592400,{"date":2693,"open":1488,"high":2694,"low":2534,"close":2695,"change":2696,"percent_change":1612,"volume":2697,"transactions":9,"vwap":2695},"2025-05-19",32.68,32.4,-0.31,380900,{"date":2699,"open":1991,"high":1489,"low":2556,"close":2674,"change":813,"percent_change":814,"volume":2700,"transactions":9,"vwap":2674},"2025-05-16",550100,{"date":2702,"open":1459,"high":2532,"low":2703,"close":2598,"change":222,"percent_change":1446,"volume":2704,"transactions":9,"vwap":2598},"2025-05-15",31.2,361400,{"date":2706,"open":2707,"high":1470,"low":2707,"close":1459,"change":318,"percent_change":2708,"volume":2709,"transactions":9,"vwap":1459},"2025-05-14",31.36,2.45,557800,{"date":2711,"open":2593,"high":1510,"low":1443,"close":1434,"change":1421,"percent_change":2712,"volume":2713,"transactions":9,"vwap":1434},"2025-05-13",-1.04,453600,{"date":2715,"open":2562,"high":2716,"low":1444,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-12",32.91,31.81,0.82,2.65,596100,{"date":2722,"open":2483,"high":2723,"low":1393,"close":1405,"change":426,"percent_change":2127,"volume":2724,"transactions":9,"vwap":1405},"2025-05-09",31.59,625200,{"date":2726,"open":1351,"high":826,"low":1295,"close":2727,"change":265,"percent_change":665,"volume":2728,"transactions":9,"vwap":2727},"2025-05-08",31.18,1092800,{"date":2730,"open":1199,"high":2731,"low":2732,"close":1396,"change":2015,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1396},"2025-05-07",30.55,29.62,1.54,521200,{"date":2736,"open":1283,"high":1419,"low":2737,"close":1358,"change":133,"percent_change":1273,"volume":2738,"transactions":9,"vwap":1358},"2025-05-06",28.52,1117500,{"date":2740,"open":1319,"high":2450,"low":915,"close":1271,"change":1612,"percent_change":1798,"volume":2741,"transactions":9,"vwap":1271},"2025-05-05",807000,{"date":2743,"open":827,"high":2744,"low":1036,"close":1387,"change":39,"percent_change":2745,"volume":2746,"transactions":9,"vwap":1387},"2025-05-02",30.63,2.49,855100,{"date":2748,"open":1395,"high":2749,"low":860,"close":2750,"change":211,"percent_change":2465,"volume":2751,"transactions":9,"vwap":2750},"2025-05-01",30.36,29.29,1371500,{"date":2753,"open":2727,"high":2754,"low":2755,"close":1310,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1310},"2025-04-30",31.98,28.64,-4.74,-13.68,2416100,{"date":2760,"open":2761,"high":2101,"low":2761,"close":2108,"change":1490,"percent_change":1211,"volume":2762,"transactions":9,"vwap":2108},"2025-04-29",33.47,1122800,{"date":2764,"open":2765,"high":2022,"low":1932,"close":2766,"change":1284,"percent_change":543,"volume":2767,"transactions":9,"vwap":2766},"2025-04-28",33.49,33.67,719000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2421,"change":2773,"percent_change":2712,"volume":2774,"transactions":9,"vwap":2421},"2025-04-25",33.53,33.57,32.63,-0.35,426200,{"date":2776,"open":1936,"high":2777,"low":1936,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-04-24",33.82,33.75,1.26,3.88,526000,{"date":2783,"open":1489,"high":2145,"low":1964,"close":2784,"change":781,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-04-23",32.49,1.63,449700,{"date":180,"open":2520,"high":2788,"low":2414,"close":2789,"change":1284,"percent_change":1495,"volume":2790,"transactions":9,"vwap":2789},32.42,31.97,687800]