[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNMD":3,"homepage-market-summary":35,"stock-historical-CNMD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNMD","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},"CONMED Corporation","NYSE",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Conmed Corp is a medical technology company that provides devices and equipment for surgical procedures. The company's products are used by surgeons and other healthcare professionals across specialties, including orthopedics, general surgery, gynecology, thoracic surgery, and gastroenterology. Geographically, the company operates in the United States, Europe, the Middle East & Africa, Asia Pacific, and the Americas, excluding the United States. The majority of revenue is generated from the United States.","3,900","Largo, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7271,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},46.32,46.88,47.06,46.1601,45.93,0.39,0.85,240734.743688,7299,46.5149,53.66,31.44,510088.860463668,67,9239,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},61.080002,487594,177971815.115917,-3.54,"2025-04-22",[187,188,198,209,220,231,242,253,264,274,285,294,303,314,325,334,342,352,361,371,381,391,402,412,423,434,445,455,466,477,487,497,506,515,526,537,547,554,563,571,580,590,600,609,618,627,637,646,656,667,676,686,696,707,717,726,735,742,751,760,769,778,786,795,804,813,821,829,837,845,854,863,872,879,887,894,903,912,921,929,937,945,952,957,965,974,980,988,996,1004,1011,1019,1025,1032,1039,1045,1053,1061,1067,1073,1079,1087,1096,1104,1113,1122,1130,1137,1144,1152,1160,1169,1178,1184,1191,1200,1208,1216,1223,1231,1237,1244,1252,1258,1264,1272,1277,1284,1289,1298,1306,1313,1319,1328,1334,1339,1346,1351,1358,1364,1369,1377,1385,1391,1399,1405,1413,1420,1427,1436,1444,1451,1460,1467,1473,1479,1485,1492,1498,1505,1510,1517,1523,1530,1537,1545,1552,1559,1566,1573,1581,1587,1594,1602,1609,1617,1623,1630,1636,1644,1652,1659,1667,1673,1681,1689,1695,1703,1708,1713,1720,1725,1730,1735,1740,1748,1754,1760,1766,1773,1782,1789,1797,1803,1809,1816,1824,1830,1838,1843,1851,1856,1862,1869,1874,1879,1886,1892,1899,1905,1911,1917,1922,1929,1936,1941,1947,1954,1959,1965,1970,1974,1982,1989,1995,2001,2008,2015,2020,2027,2035,2041,2046,2051,2059,2066,2071,2077,2084,2090,2097,2103,2110,2115,2122,2130,2134,2141,2147,2155,2161,2169,2176,2183,2190,2198,2206,2214,2221,2228,2237,2244,2252,2258,2267,2273,2278,2285,2292,2299,2307,2315,2321,2328,2335,2341,2350,2355,2360,2369,2377,2385,2393,2399,2407,2412,2420,2426,2434,2442,2448,2454,2463,2469,2474,2480,2485,2491,2494,2502,2508,2514,2522,2527,2535,2540,2546,2553,2559,2565,2571,2578,2584,2591,2596,2601,2609,2615,2622,2629,2637,2646,2654,2660,2667,2673,2680,2687,2695,2703,2710,2718,2725,2732,2740,2747,2755,2763,2770,2776,2783,2791,2797,2803,2810,2817,2823,2829,2838,2842,2848,2854,2860,2866,2874],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",46.18,46.59,45.73,-0.3,-0.65,222401.067905,6645,46.0574,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",46.66,47.18,46.17,46.23,-0.46,-0.99,290076.589427,7501,46.384,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",46.31,46.79,45.25,46.69,0.21,0.45,228993.642898,6159,46.4297,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",44.91,46.75,44.5,46.48,1.1,2.42,374846.949219,7938,46.1851,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",45.3,46.51,45.095,45.38,0.2,0.44,282599.644091,6924,45.6706,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",45.59,45.945,44.785,45.18,-0.62,-1.35,263316.180291,7511,45.2923,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",45.48,46.15,44.745,45.8,-0.37,-0.8,491156.931565,8205,45.4922,{"date":265,"open":266,"high":267,"low":268,"close":202,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",45.37,46.545,45.22,1.48,3.31,441782.319525,9435,45.9904,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",45.82,45.83,44.39,44.69,-0.73,-1.61,354663.47315,8764,44.7735,{"date":286,"open":192,"high":287,"low":235,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",46.13,45.42,-0.71,-1.54,780480.515158,7652,45.4607,{"date":295,"open":296,"high":296,"low":297,"close":287,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",47.31,46.07,-0.91,-1.93,307095.454045,8928,46.3206,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",46.6,47.94,46.37,47.04,0.09,0.19,296754.811152,9826,47.1964,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",46.01,47.17,45.625,46.95,0.57,1.23,455929.477553,8899,46.7859,{"date":326,"open":327,"high":327,"low":202,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",47.32,46.38,0.08,0.17,322573.219692,10299,46.4542,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":329,"percent_change":330,"volume":339,"transactions":340,"vwap":341},"2026-09-11",47.53,45.85,46.3,237567.390257,7829,46.314,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":289,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",46.43,47.095,45.9,46.22,-1.51,240829.011585,10035,46.2417,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":43,"volume":359,"transactions":283,"vwap":360},"2026-09-09",46.61,47.2,46.08,46.93,0.34,262292.837043,46.8409,{"date":362,"open":363,"high":364,"low":365,"close":191,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",48.62,49.09,45.9144,-2.73,-5.54,331711.191347,10956,46.7922,{"date":372,"open":364,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",49.515,48.61,49.32,-0.1,-0.2,281283.928622,8607,49.2159,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":117,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",49.96,50.33,48.5,49.42,-0.02,221727.049711,7572,49.1787,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",49.57,50.91,49.26,49.43,0.31,0.63,299260.669873,7739,49.7552,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":280,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",49.79,50.13,49,49.12,-1.46,269001.053832,8760,49.2312,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",49.76,50.52,49.23,49.85,-0.13,-0.26,288077.139951,6502,49.8535,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",50.2,51.12,49.87,49.98,-0.34,-0.68,216409.324518,6137,50.1228,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",50.56,51.48,49.92,50.32,-0.16,-0.32,327125.375169,9080,50.4046,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":194,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",50.82,51.35,49.97,50.48,-1.27,188244.816014,6262,50.5317,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",51.14,51.56,50.25,51.13,-0.36,-0.7,296729.529037,7302,51.0034,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",50.94,52.51,50.9,51.49,0.42,0.82,340035.092704,9117,51.6131,{"date":478,"open":458,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",51.8046,50.89,51.07,-0.31,-0.6,246607.80061,7188,51.2805,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":127,"volume":494,"transactions":495,"vwap":496},"2026-08-20",50.5,52.21,50.15,51.38,0.13,246442.12438,7416,51.4426,{"date":498,"open":428,"high":499,"low":428,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",52.2,51.25,1.99,4.04,366415.906407,13984,51.2518,{"date":507,"open":508,"high":509,"low":416,"close":395,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",50.05,50.95,0.01,0.02,433156.605649,9648,50.0402,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",49.05,49.93,48.935,49.25,-1.16,-2.3,452991.211173,9155,49.2367,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",49.6,50.59,49.13,50.41,0.59,1.18,232906.886762,6187,50.26,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":358,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",49.81,50.39,49.115,49.82,0.69,219798.436198,7148,49.7079,{"date":548,"open":383,"high":383,"low":549,"close":550,"change":376,"percent_change":377,"volume":551,"transactions":552,"vwap":553},"2026-08-12",48.41,49.48,396210.97068,7178,49.4652,{"date":555,"open":556,"high":531,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",49.45,49.58,0.12,0.24,239802.550408,7808,49.8693,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":358,"percent_change":543,"volume":568,"transactions":569,"vwap":570},"2026-08-10",48.64,50.1799,49.46,381745.708722,10279,49.6236,{"date":572,"open":573,"high":574,"low":575,"close":407,"change":194,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",49.94,50.3,48.495,-1.31,433509.398645,9467,49.1492,{"date":581,"open":528,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",50.42,48.8,49.77,0.47,0.95,517100.482326,11426,49.4275,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",50.98,48.84,49.3,-1.1,-2.18,426600.37387,11757,49.5699,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":408,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",52.05,50.04,50.4,-2.82,561473.64004,13766,50.4963,{"date":610,"open":611,"high":30,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",47.42,51.86,5.56,12.01,1196439.338109,21386,51.746,{"date":619,"open":620,"high":621,"low":622,"close":338,"change":430,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",45.6,46.78,45.24,-1.45,639951.18114,15410,46.0955,{"date":628,"open":629,"high":406,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",47.49,45.95,46.98,3.77,8.72,849772.363054,18317,47.6765,{"date":638,"open":279,"high":279,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",42.7,43.21,-1.04,-2.35,760809.221201,14454,43.4095,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":164,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",44.45,46.4867,44.12,44.25,1.7,756473.396026,12051,44.8472,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",43.47,44,42.87,43.51,0.83,1.94,436001.343667,9137,43.4588,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":569,"vwap":675},"2026-07-24",41.8,43.76,42.68,1.41,3.42,434864.936464,43.022,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":280,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",41.72,42.38,40.985,41.27,-1.74,690353.679749,10649,41.3998,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":558,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",42.36,42.715,41.24,42,0.29,636435.037412,10739,41.7918,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",42.62,44.065,41.745,41.88,-1.57,-3.61,611443.83409,11688,42.3547,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":127,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",43.42,43.92,42.43,43.45,0.58,630909.260113,11756,43.4881,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",44.76,45,42.65,43.2,-1.81,-4.02,504900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",43.66,45.31,43.14,45.0099983,2.22,5.19,766200,{"date":736,"open":678,"high":670,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",41.69,42.79,1.04,2.49,870100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",41.37,42.21,40.8,41.75,-0.66,-1.56,994300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",39.65,43.3,39.45,42.41,3.93,10.21,2454500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",37.3,38.83,36.41,38.48,1.79,4.88,1443400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",33.11,37.86,32.64,36.69,3.1,9.23,1182900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":194,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",33.7,34.029999,33.41,33.59,-1.9,533500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",35.71,36.25,34.049999,34.24,-0.87,-2.48,433300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",34,36.19,33.49,35.11,1.28,3.78,691900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",33.31,34.080002,32.98,33.83,1.07,3.27,437000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":309,"volume":820,"transactions":9,"vwap":818},"2026-07-01",33.27,33.92,32.63,32.76,0.03,397400,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",34.47,32.099998,32.73,-1.68,-4.88,460100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":290,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-29",34.55,34.95,33.33,34.41,-4.28,727600,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",34.81,35.98,35.95,1.39,4.02,843800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",35.67,36.040001,34.49,34.56,-0.84,-2.37,371000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",34.17,35.7,34.13,35.4,1.6,4.73,500700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",32.71,33.85,32.32,33.8,1.26,3.87,581500,{"date":873,"open":874,"high":865,"low":31,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",32.09,32.54,-0.04,-0.12,1015900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":585,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-18",32.21,32.92,32.11,32.58,1.46,1228100,{"date":888,"open":790,"high":889,"low":890,"close":883,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-06-17",34.82,31.84,-2.46,-7.12,921300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",34.66,35.5,34.45,34.57,0.41,1.2,473400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",35.12,35.33,33.5,34.16,-0.61,-1.75,619000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",34.79,35.25,34.2,34.77,0.36,1.05,381200,{"date":922,"open":923,"high":924,"low":925,"close":834,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":834},"2026-06-11",36.18,36.33,33.86,-1.89,-5.21,532400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":483,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-10",36.97,37.48,35.55,36.3,-1.63,563700,{"date":938,"open":939,"high":940,"low":832,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",34.98,36.98,36.9,2.41,6.99,499000,{"date":946,"open":947,"high":948,"low":898,"close":849,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":849},"2026-06-08",35.09,35.46,-0.67,-1.91,456000,{"date":953,"open":906,"high":954,"low":917,"close":955,"change":819,"percent_change":309,"volume":956,"transactions":9,"vwap":955},"2026-06-05",35.77,35.16,420200,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",33.94,35.9,35.13,2.07,6.26,588400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",33.37,34.19,32.13,33.060001,-0.79,-2.33,735000,{"date":975,"open":916,"high":976,"low":977,"close":866,"change":260,"percent_change":978,"volume":979,"transactions":9,"vwap":866},"2026-06-02",34.83,33.76,-2.31,737800,{"date":981,"open":982,"high":983,"low":849,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",35.060001,36.029999,34.65,-1.05,-2.94,525100,{"date":989,"open":990,"high":991,"low":992,"close":857,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":857},"2026-05-29",35.45,36.0099983,35.21,0.18,0.51,419500,{"date":997,"open":915,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",36.22,34.52,35.52,0.04,0.11,347500,{"date":1005,"open":924,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":281,"volume":1010,"transactions":9,"vwap":1008},"2026-05-27",37.18,35.29,35.48,-0.58,592100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",37.31,35.73,36.060001,-1.17,-3.14,344400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":215,"percent_change":320,"volume":1024,"transactions":9,"vwap":1023},"2026-05-22",37.14,38.49,37.23,368500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":510,"percent_change":819,"volume":1031,"transactions":9,"vwap":1030},"2026-05-21",36.51,37.35,35.91,37.02,854900,{"date":1033,"open":1034,"high":1035,"low":857,"close":1036,"change":662,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",36.26,37.040001,37.0099983,2.29,322400,{"date":1040,"open":1041,"high":1042,"low":857,"close":923,"change":1043,"percent_change":1016,"volume":1044,"transactions":9,"vwap":923},"2026-05-19",36.56,37.24,-0.43,263000,{"date":1046,"open":1047,"high":1048,"low":955,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",35.26,36.92,36.61,1.12,3.16,392700,{"date":1054,"open":1055,"high":1056,"low":905,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",36.23,36.65,35.49,-0.85,-2.34,384800,{"date":1062,"open":1014,"high":1063,"low":1057,"close":1064,"change":1065,"percent_change":732,"volume":1066,"transactions":9,"vwap":1064},"2026-05-14",36.66,36.34,0.79,399700,{"date":1068,"open":859,"high":1069,"low":1070,"close":933,"change":1071,"percent_change":1016,"volume":1072,"transactions":9,"vwap":933},"2026-05-13",36.2,35.3,-0.42,328100,{"date":1074,"open":1075,"high":924,"low":1075,"close":1076,"change":164,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",35.23,35.97,2.1,324800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1075,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1075},"2026-05-11",36.57,36.85,35.07,-1.53,-4.16,497700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",38.0099983,38.7,36.55,36.76,-1.34,-3.52,387200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":137,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",37.56,38.42,37.45,38.099998,2.09,457800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",37.65,38,36.27,37.32,0.68,1.86,462500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",36.28,36.86,35.59,36.64,0.76,2.12,467000,{"date":1123,"open":1124,"high":1125,"low":800,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",36.72,36.96,35.88,-0.92,-2.5,601700,{"date":1131,"open":1132,"high":772,"low":1133,"close":1134,"change":1135,"percent_change":152,"volume":1136,"transactions":9,"vwap":1134},"2026-05-01",36.94,35.75,36.8,0.14,470000,{"date":1138,"open":1035,"high":1139,"low":1140,"close":1063,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1063},"2026-04-30",38.86,35.34,0.7,1.95,1183500,{"date":1145,"open":1146,"high":1147,"low":1047,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",36.7,37.11,35.96,-0.83,-2.26,491900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":78,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",37.8,38.17,36.29,36.79,-2.85,406100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-27",38.44,40.18,37.84,37.87,-0.47,-1.23,469400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-24",37.5,38.52,37.07,38.34,0.84,2.24,312200,{"date":1179,"open":1180,"high":1181,"low":1030,"close":1171,"change":205,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1171},"2026-04-23",37.96,38.79,-2.57,354500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1022,"change":1135,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1022},"2026-04-22",38.84,39.5,38.37,0.37,296600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",39.72,40.64,38.25,38.35,-1.33,-3.35,321700,{"date":1201,"open":1202,"high":1203,"low":1162,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",38.76,40.35,39.68,0.6,1.54,409600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":86,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",38.77,39.77,38.75,39.080002,1.17,281600,{"date":1217,"open":1218,"high":1219,"low":1164,"close":1220,"change":1084,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-16",39.3,39.62,37.91,-3.88,471100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":280,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",39.73,40.029999,39.099998,39.44,-0.29,371400,{"date":1232,"open":1210,"high":1233,"low":1210,"close":1225,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1225},"2026-04-14",39.96,1.27,3.3,377200,{"date":1238,"open":1034,"high":1239,"low":1034,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-13",38.6,38.46,1.72,4.68,407000,{"date":1245,"open":1246,"high":1247,"low":1115,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",37.16,37.33,36.74,-0.19,-0.51,249000,{"date":1253,"open":1115,"high":1254,"low":840,"close":1255,"change":358,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",37.67,36.93,0.93,388600,{"date":1259,"open":1126,"high":1125,"low":1126,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",36.59,2.05,5.94,482900,{"date":1265,"open":1266,"high":1267,"low":806,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",34.0099983,34.93,34.54,0.46,1.35,441300,{"date":1273,"open":839,"high":961,"low":1274,"close":807,"change":289,"percent_change":1275,"volume":1276,"transactions":9,"vwap":807},"2026-04-06",33.82,-2.04,384200,{"date":1278,"open":1279,"high":847,"low":1280,"close":914,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":914},"2026-04-02",34.62,34.22,-0.74,-2.08,395200,{"date":1285,"open":1117,"high":1108,"low":832,"close":1286,"change":330,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",35.53,0.48,391900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-31",33.81,35.42,33.62,35.36,1.87,5.58,499400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":799,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":799},"2026-03-30",34.85,35.83,33.21,-1.09,-3.15,522000,{"date":1307,"open":1308,"high":1308,"low":1268,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",36.63,34.58,-2.06,-5.62,382100,{"date":1314,"open":1064,"high":1315,"low":960,"close":1118,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1118},"2026-03-26",37.27,-0.44,-1.19,407300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-25",37.060001,37.25,36.11,37.080002,0.52,1.42,268900,{"date":1329,"open":1330,"high":1331,"low":847,"close":1041,"change":1332,"percent_change":1249,"volume":1333,"transactions":9,"vwap":1041},"2026-03-24",36.16,37.15,-0.07,361800,{"date":1335,"open":1125,"high":1336,"low":1126,"close":1308,"change":543,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1308},"2026-03-23",37.49,1.92,397700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1059,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",36.83,35.72,35.94,-0.86,871900,{"date":1347,"open":1348,"high":1349,"low":998,"close":1134,"change":309,"percent_change":127,"volume":1350,"transactions":9,"vwap":1134},"2026-03-19",36.45,37.58,320800,{"date":1352,"open":1353,"high":1100,"low":1063,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",36.89,36.71,-0.63,-1.69,333700,{"date":1359,"open":762,"high":1360,"low":1361,"close":1362,"change":1332,"percent_change":1249,"volume":1363,"transactions":9,"vwap":1362},"2026-03-17",37.46,35.92,37.34,529600,{"date":1365,"open":1366,"high":1089,"low":1082,"close":1367,"change":493,"percent_change":157,"volume":1368,"transactions":9,"vwap":1367},"2026-03-16",37.57,37.41,298800,{"date":1370,"open":1324,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-13",37.39,36.39,37.28,0.55,1.5,397000,{"date":1378,"open":1379,"high":1380,"low":1064,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",37.55,38.61,36.73,-1.67,-4.35,507000,{"date":1386,"open":1022,"high":1387,"low":1098,"close":1388,"change":1389,"percent_change":440,"volume":1390,"transactions":9,"vwap":1388},"2026-03-11",38.87,38.4,-0.06,366100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1240,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1240},"2026-03-10",39.37,39.58,38.41,-0.95,-2.41,316400,{"date":1400,"open":1387,"high":1219,"low":1401,"close":1402,"change":1403,"percent_change":1167,"volume":1404,"transactions":9,"vwap":1402},"2026-03-09",37.88,39.41,-0.49,442500,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",40.96,38.58,39.9,-1.5,-3.62,523100,{"date":1414,"open":1415,"high":756,"low":690,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",42.26,41.4,-1.59,-3.7,390700,{"date":1421,"open":1422,"high":1423,"low":721,"close":1424,"change":1071,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-04",43.61,43.84,42.99,-0.97,397300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",44.35,44.4,41.85,43.41,-2.38,-5.2,482100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":204,"volume":1443,"transactions":9,"vwap":1441},"2026-03-02",45.43,46.02,44.6,45.79,-0.21,419600,{"date":1445,"open":1446,"high":1447,"low":268,"close":1448,"change":493,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",45.41,46.55,46,0.28,332100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",46.28,47.080002,45.72,45.87,-0.11,-0.24,517400,{"date":1461,"open":190,"high":354,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-25",44.95,45.98,-0.08,-0.17,454500,{"date":1468,"open":268,"high":1469,"low":1470,"close":1471,"change":1110,"percent_change":1375,"volume":1472,"transactions":9,"vwap":1471},"2026-02-24",46.12,45.099998,46.060001,550200,{"date":1474,"open":1475,"high":347,"low":1476,"close":236,"change":559,"percent_change":1477,"volume":1478,"transactions":9,"vwap":236},"2026-02-23",45.049999,44.93,0.53,631300,{"date":1480,"open":1481,"high":346,"low":1482,"close":1483,"change":320,"percent_change":801,"volume":1484,"transactions":9,"vwap":1483},"2026-02-20",44.62,43.69,45.14,611700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":157,"percent_change":1065,"volume":1491,"transactions":9,"vwap":1490},"2026-02-19",43.95,45.23,43.86,44.57,563300,{"date":1493,"open":671,"high":1429,"low":679,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-18",44.22,1.67,3.92,640900,{"date":1499,"open":1500,"high":1501,"low":744,"close":1502,"change":1503,"percent_change":766,"volume":1504,"transactions":9,"vwap":1502},"2026-02-17",42.2,42.76,42.55,0.75,478300,{"date":1506,"open":1507,"high":698,"low":1508,"close":669,"change":493,"percent_change":397,"volume":1509,"transactions":9,"vwap":669},"2026-02-13",41.9,41.42,547000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":748,"percent_change":749,"volume":1516,"transactions":9,"vwap":1515},"2026-02-12",41.77,42.78,41.060001,41.67,347600,{"date":1518,"open":1519,"high":1520,"low":1431,"close":1521,"change":1166,"percent_change":595,"volume":1522,"transactions":9,"vwap":1521},"2026-02-11",42.48,42.84,42.33,455800,{"date":1524,"open":1525,"high":1423,"low":1526,"close":1527,"change":122,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",41.91,41.34,42.8,2.71,626700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1515,"change":1535,"percent_change":918,"volume":1536,"transactions":9,"vwap":1515},"2026-02-09",41.099998,41.96,40.19,0.15,595500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1120,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",40.48,41.65,40.17,41.52,0.86,497500,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":43,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-05",39.69,40.76,40.66,1.83,422300,{"date":1553,"open":1210,"high":1554,"low":1210,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-04",41.049999,39.93,1.14,2.94,615500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1181,"change":1071,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1181},"2026-02-03",38.98,39.78,38.16,-1.07,694800,{"date":1567,"open":1174,"high":1568,"low":1569,"close":1570,"change":473,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",39.43,37.7,39.21,2.14,723000,{"date":1574,"open":772,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-30",38.45,36.44,38.39,1.08,2.89,871200,{"date":1582,"open":1210,"high":1534,"low":1583,"close":1013,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1013},"2026-01-29",35.37,-1.38,-3.57,1921800,{"date":1588,"open":1589,"high":153,"low":1388,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-28",39.63,38.69,-0.89,-2.25,668100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1394,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1394},"2026-01-27",40.52,40.68,39.13,-1.4,-3.42,629400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":194,"percent_change":749,"volume":1608,"transactions":9,"vwap":1607},"2026-01-26",41.62,41.99,40.78,40.98,492200,{"date":1610,"open":1611,"high":691,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-23",41.98,41.19,41.63,-0.53,-1.26,295900,{"date":1618,"open":1540,"high":1619,"low":1540,"close":1620,"change":1205,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-22",42.67,42.16,1.44,773700,{"date":1624,"open":1512,"high":1625,"low":1626,"close":1627,"change":1389,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-21",42.64,41.14,41.56,-0.14,492600,{"date":1631,"open":1532,"high":1632,"low":1633,"close":1604,"change":1634,"percent_change":558,"volume":1635,"transactions":9,"vwap":1604},"2026-01-20",42.049999,40.69,0.05,626200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":522,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",42.14,42.51,41.15,41.57,-0.98,569000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1502,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1502},"2026-01-15",41.82,42.98,41.66,0.97,2.33,610300,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":870,"volume":1658,"transactions":9,"vwap":1656},"2026-01-14",40,42.09,41.58,1.55,586500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1226,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1226},"2026-01-13",43.53,43.68,39.6,-3.43,-7.89,579200,{"date":1668,"open":1669,"high":1670,"low":1632,"close":1671,"change":1374,"percent_change":801,"volume":1672,"transactions":9,"vwap":1671},"2026-01-12",43.11,43.94,43.46,596600,{"date":1674,"open":1675,"high":661,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-09",43.24,41.81,42.91,-1.29,-2.92,743100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":17,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",42.94,45.69,42.88,44.2,1.84,632200,{"date":1690,"open":710,"high":224,"low":1691,"close":1692,"change":1693,"percent_change":1442,"volume":1694,"transactions":9,"vwap":1692},"2026-01-07",42.95,43.4,-0.09,806400,{"date":1696,"open":1533,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-06",43.91,41.76,43.49,1.61,3.84,764800,{"date":1704,"open":1203,"high":660,"low":1203,"close":701,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":701},"2026-01-05",1.36,3.36,560400,{"date":1709,"open":1554,"high":1710,"low":1711,"close":1596,"change":1464,"percent_change":377,"volume":1712,"transactions":9,"vwap":1596},"2026-01-02",41.44,40.16,493900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":576,"volume":1719,"transactions":9,"vwap":1717},"2025-12-31",41.2,40.15,40.6,-0.54,496100,{"date":1721,"open":1722,"high":1604,"low":1548,"close":1626,"change":429,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1626},"2025-12-30",41.41,-0.82,612800,{"date":1726,"open":148,"high":1627,"low":1727,"close":1728,"change":1110,"percent_change":1495,"volume":1729,"transactions":9,"vwap":1728},"2025-12-29",40.71,41.48,457400,{"date":1731,"open":1163,"high":1732,"low":1225,"close":746,"change":398,"percent_change":1733,"volume":1734,"transactions":9,"vwap":746},"2025-12-26",41.0099983,1.57,407100,{"date":1736,"open":1737,"high":1738,"low":1225,"close":1541,"change":1477,"percent_change":87,"volume":1739,"transactions":9,"vwap":1541},"2025-12-24",39.86,40.36,149900,{"date":1741,"open":153,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-23",39.99,39,39.64,-0.4,-1,295500,{"date":1749,"open":1750,"high":1606,"low":1750,"close":1751,"change":309,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",39.61,40.040001,0.23,348300,{"date":1755,"open":1756,"high":1757,"low":1750,"close":1758,"change":1316,"percent_change":1303,"volume":1759,"transactions":9,"vwap":1758},"2025-12-19",40.23,40.47,39.95,1066000,{"date":1761,"open":1762,"high":148,"low":1763,"close":1764,"change":532,"percent_change":269,"volume":1765,"transactions":9,"vwap":1764},"2025-12-18",39.94,39.53,40.39,520800,{"date":1767,"open":1768,"high":1194,"low":1769,"close":1770,"change":1205,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-17",39.060001,38.65,39.8,1.53,773400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-16",40.56,40.65,39.18,39.2,-1.12,-2.78,559100,{"date":1783,"open":1784,"high":148,"low":1785,"close":1786,"change":1250,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-15",40.45,39.76,40.32,-1.25,752900,{"date":1790,"open":153,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-12",41.16,39.51,40.83,0.98,2.46,720900,{"date":1798,"open":1768,"high":1799,"low":1181,"close":1800,"change":1801,"percent_change":962,"volume":1802,"transactions":9,"vwap":1800},"2025-12-11",40.4,39.85,0.81,673500,{"date":1804,"open":1181,"high":1805,"low":1806,"close":1807,"change":1634,"percent_change":493,"volume":1808,"transactions":9,"vwap":1807},"2025-12-10",39.19,38.32,39.040001,695800,{"date":1810,"open":1811,"high":1791,"low":763,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-09",40.73,38.99,-1.58,-3.89,657100,{"date":1817,"open":1818,"high":1819,"low":1547,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-08",40.07,41.31,40.57,0.5,1.25,912900,{"date":1825,"open":1482,"high":1482,"low":1826,"close":1818,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1818},"2025-12-05",38.95,-4.17,-9.43,1285300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1457,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-04",44.36,44.89,43.72,44.24,-0.25,447000,{"date":1839,"open":1430,"high":1840,"low":1841,"close":1429,"change":147,"percent_change":43,"volume":1842,"transactions":9,"vwap":1429},"2025-12-03",44.98,43.98,417500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1166,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-02",44.54,44.73,43.38,44.029999,-1.06,401700,{"date":1852,"open":722,"high":1853,"low":1854,"close":224,"change":1578,"percent_change":740,"volume":1855,"transactions":9,"vwap":224},"2025-12-01",45.52,43.080002,610700,{"date":1857,"open":670,"high":1858,"low":1859,"close":709,"change":429,"percent_change":1860,"volume":1861,"transactions":9,"vwap":709},"2025-11-28",43.96,43.26,-0.78,247900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":670,"change":1821,"percent_change":1867,"volume":1868,"transactions":9,"vwap":670},"2025-11-26",42.73,44.17,42.5,1.16,847500,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1859,"change":876,"percent_change":1693,"volume":1873,"transactions":9,"vwap":1859},"2025-11-25",42.86,44.060001,576600,{"date":1875,"open":660,"high":1692,"low":1876,"close":754,"change":1325,"percent_change":1877,"volume":1878,"transactions":9,"vwap":754},"2025-11-24",42.37,1.22,730500,{"date":1880,"open":1881,"high":1699,"low":1882,"close":1513,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1513},"2025-11-21",41.21,40.75,2.15,5.29,641600,{"date":1887,"open":1888,"high":744,"low":1711,"close":1889,"change":558,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-20",40.7,40.63,0.3,547900,{"date":1893,"open":669,"high":1894,"low":1895,"close":1896,"change":1197,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-19",41.84,40.25,40.51,-3.18,509200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1894,"change":215,"percent_change":1821,"volume":1904,"transactions":9,"vwap":1894},"2025-11-18",41.6,42.060001,41,519700,{"date":1906,"open":1907,"high":1908,"low":1728,"close":1613,"change":1909,"percent_change":1642,"volume":1910,"transactions":9,"vwap":1613},"2025-11-17",42.13,42.27,-0.41,475300,{"date":1912,"open":1913,"high":711,"low":1722,"close":1914,"change":1167,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-14",42.0099983,42.040001,-2.84,408000,{"date":1918,"open":1919,"high":650,"low":721,"close":1920,"change":1229,"percent_change":949,"volume":1921,"transactions":9,"vwap":1920},"2025-11-13",43,43.27,535000,{"date":1923,"open":1924,"high":1925,"low":661,"close":1926,"change":1927,"percent_change":1182,"volume":1928,"transactions":9,"vwap":1926},"2025-11-12",44.71,45.55,43.56,-1.15,446700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1924,"change":1119,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1924},"2025-11-11",44.28,44.81,43.93,1.73,409100,{"date":1937,"open":1938,"high":1686,"low":1527,"close":1487,"change":387,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1487},"2025-11-10",43.64,-0.05,448800,{"date":1942,"open":1845,"high":1943,"low":1944,"close":1945,"change":1458,"percent_change":1718,"volume":1946,"transactions":9,"vwap":1945},"2025-11-07",45.99,43.62,43.97,568000,{"date":1948,"open":1919,"high":1949,"low":1604,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-06",45.19,44.21,-0.23,-0.52,848700,{"date":1955,"open":1475,"high":729,"low":1956,"close":1957,"change":451,"percent_change":1780,"volume":1958,"transactions":9,"vwap":1957},"2025-11-05",43.65,44.44,476900,{"date":1960,"open":1961,"high":203,"low":1961,"close":1962,"change":26,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-04",44.55,45.71,1.89,410100,{"date":1966,"open":670,"high":1967,"low":1919,"close":1968,"change":1543,"percent_change":1142,"volume":1969,"transactions":9,"vwap":1968},"2025-11-03",44.88,44.86,909500,{"date":1971,"open":1972,"high":1968,"low":661,"close":659,"change":1403,"percent_change":595,"volume":1973,"transactions":9,"vwap":659},"2025-10-31",44.0099983,654900,{"date":1975,"open":1976,"high":1977,"low":1931,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-30",46.34,46.53,44.49,-2.22,-4.75,635100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":909,"percent_change":1678,"volume":1988,"transactions":9,"vwap":1987},"2025-10-29",46.91,48.19,46.44,46.71,345500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":327,"change":876,"percent_change":1464,"volume":1994,"transactions":9,"vwap":327},"2025-10-28",47.14,47.4,46.5,196700,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1745,"percent_change":851,"volume":2000,"transactions":9,"vwap":1999},"2025-10-27",48.43,46.72,47.36,261500,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":641,"volume":2007,"transactions":9,"vwap":2005},"2025-10-24",48.77,47.66,47.76,-0.5,349400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1250,"percent_change":985,"volume":2014,"transactions":9,"vwap":2013},"2025-10-23",48.74,49.19,47.9,48.26,408500,{"date":2016,"open":2017,"high":2018,"low":2013,"close":2003,"change":132,"percent_change":662,"volume":2019,"transactions":9,"vwap":2003},"2025-10-22",48.89,49.62,377400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":532,"percent_change":321,"volume":2026,"transactions":9,"vwap":2025},"2025-10-21",47.83,48.88,47.63,48.37,374300,{"date":2028,"open":2029,"high":2030,"low":1962,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-20",45.76,47.89,47.78,2.59,5.73,389000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1949,"change":1752,"percent_change":994,"volume":2040,"transactions":9,"vwap":1949},"2025-10-17",44.87,45.4,44.78,222500,{"date":2042,"open":1938,"high":2043,"low":1938,"close":2044,"change":1287,"percent_change":1578,"volume":2045,"transactions":9,"vwap":2044},"2025-10-16",45.29,44.96,338900,{"date":2047,"open":2048,"high":2049,"low":650,"close":2048,"change":1939,"percent_change":1457,"volume":2050,"transactions":9,"vwap":2048},"2025-10-15",44.48,45.57,230400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":122,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-14",42.9,44.84,42.77,44.53,2.6,239300,{"date":2060,"open":2061,"high":2062,"low":1639,"close":1692,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1692},"2025-10-13",43.19,43.88,0.72,1.69,368000,{"date":2067,"open":2068,"high":2068,"low":1866,"close":671,"change":366,"percent_change":2069,"volume":2070,"transactions":9,"vwap":671},"2025-10-10",45.61,-6.01,470900,{"date":2072,"open":2073,"high":2073,"low":266,"close":1446,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1446},"2025-10-09",46.58,-1.11,-2.39,228100,{"date":2078,"open":1439,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1270,"volume":2083,"transactions":9,"vwap":2081},"2025-10-08",46.54,45.28,46.52,0.62,203300,{"date":2085,"open":2086,"high":2087,"low":1455,"close":346,"change":2088,"percent_change":1167,"volume":2089,"transactions":9,"vwap":346},"2025-10-07",46.7,46.81,-0.57,224900,{"date":2091,"open":2092,"high":549,"low":328,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-06",48.24,46.47,-1.66,-3.45,314500,{"date":2098,"open":214,"high":2099,"low":214,"close":2100,"change":1771,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-03",48.44,48.13,3.28,344300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":305,"change":2108,"percent_change":1317,"volume":2109,"transactions":9,"vwap":305},"2025-10-02",47.16,47.43,45.84,-0.56,402300,{"date":2111,"open":21,"high":2112,"low":2113,"close":2105,"change":493,"percent_change":1449,"volume":2114,"transactions":9,"vwap":2105},"2025-10-01",47.56,45.49,472500,{"date":2116,"open":2117,"high":296,"low":2118,"close":2119,"change":1705,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-30",45.47,45.2,47.029999,2.98,484300,{"date":2123,"open":2124,"high":2125,"low":247,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-29",45.94,46.2,45.67,-0.33,-0.72,331900,{"date":2131,"open":2132,"high":212,"low":244,"close":1448,"change":510,"percent_change":511,"volume":2133,"transactions":9,"vwap":1448},"2025-09-26",46.099998,479600,{"date":2135,"open":2136,"high":2136,"low":2137,"close":1943,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1943},"2025-09-25",48.39,45.07,-2.52,-5.19,592700,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":876,"percent_change":1464,"volume":2146,"transactions":9,"vwap":2145},"2025-09-24",48.31,48.83,48.51,524200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":623,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-23",49.84,50.51,48.46,48.55,-2.9,533400,{"date":2156,"open":2157,"high":2158,"low":528,"close":2159,"change":117,"percent_change":387,"volume":2160,"transactions":9,"vwap":2159},"2025-09-22",49.91,50.57,50,461200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1491,"transactions":9,"vwap":2166},"2025-09-19",51.5,51.57,49.74,50.0099983,-1.41,-2.74,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":1111,"volume":2175,"transactions":9,"vwap":2173},"2025-09-18",50.58,51.76,51.42,0.94,309400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":450,"change":1150,"percent_change":2181,"volume":2182,"transactions":9,"vwap":450},"2025-09-17",53.0099983,53.58,50.21,-4.29,516900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":586,"percent_change":1550,"volume":2189,"transactions":9,"vwap":2188},"2025-09-16",51.75,52.83,51.39,52.74,231600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2074,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-15",53.060001,53.15,51.59,51.79,-2.1,313000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1927,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-12",53.72,53.88,52.84,52.9,-2.13,192700,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-11",52.71,54.12,54.049999,1.24,2.35,282400,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1016,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-10",53.92,52.35,52.81,-2.17,452700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1535,"percent_change":1449,"volume":2227,"transactions":9,"vwap":2226},"2025-09-09",53.71,54.22,53.18,53.98,345200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-08",54.7,54.81,53.47,53.83,-1.14,-2.07,390000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1449,"percent_change":994,"volume":2243,"transactions":9,"vwap":2242},"2025-09-05",54.82,56.64,54.65,54.97,412300,{"date":2245,"open":2202,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-04",54.79,52.080002,54.69,1.82,3.44,395600,{"date":2253,"open":2178,"high":2254,"low":2255,"close":2256,"change":430,"percent_change":451,"volume":2257,"transactions":9,"vwap":2256},"2025-09-03",53.75,52.02,52.87,312000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-02",53.54,54.36,53.28,53.55,-0.81,-1.49,299200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2261,"change":398,"percent_change":1214,"volume":2272,"transactions":9,"vwap":2261},"2025-08-29",53.86,55.15,53.59,228600,{"date":2274,"open":2275,"high":2275,"low":2225,"close":2276,"change":462,"percent_change":1678,"volume":2277,"transactions":9,"vwap":2276},"2025-08-28",54.39,53.73,252100,{"date":2279,"open":2241,"high":2280,"low":2281,"close":2282,"change":193,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-27",55.07,54.24,54.43,-0.55,188800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":216,"percent_change":662,"volume":2291,"transactions":9,"vwap":2290},"2025-08-26",54.21,54.87,53.95,54.73,254900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1084,"percent_change":2168,"volume":2298,"transactions":9,"vwap":2297},"2025-08-25",55.7,55.74,54.23,54.28,241100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1898,"transactions":9,"vwap":2304},"2025-08-22",53.53,56.12,53.23,55.81,2.74,5.16,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":280,"volume":2314,"transactions":9,"vwap":2312},"2025-08-21",52.79,53.99,52.6,53.07,-0.39,405700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":641,"percent_change":950,"volume":1199,"transactions":9,"vwap":2320},"2025-08-20",54.45,54.74,53.44,53.46,{"date":2322,"open":113,"high":2323,"low":113,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-19",55.37,54.5,1.11,2.08,265500,{"date":2329,"open":2303,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":994,"volume":2334,"transactions":9,"vwap":2332},"2025-08-18",54.63,52.93,53.39,0.27,394200,{"date":2336,"open":2337,"high":2179,"low":469,"close":2338,"change":1287,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-15",53.25,53.12,0.91,308700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-14",54.2,54.44,52,52.64,-2.55,-4.62,471200,{"date":2351,"open":2344,"high":2294,"low":2210,"close":2352,"change":533,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-13",55.19,2.18,506100,{"date":2356,"open":2218,"high":2296,"low":2218,"close":2357,"change":1771,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-12",54.0099983,2.92,466300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-11",54.59,55.32,52.33,52.48,-2.19,-4.01,817300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":227,"volume":2376,"transactions":9,"vwap":2374},"2025-08-08",53.38,54.9,52.98,54.67,1.29,552600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2371,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2371},"2025-08-07",51.7,53.42,51.060001,2.32,4.54,1438800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2381,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2381},"2025-08-06",53.56,53.79,51.049999,-2.44,-4.56,527400,{"date":2394,"open":2395,"high":2388,"low":2396,"close":2397,"change":511,"percent_change":1001,"volume":2398,"transactions":9,"vwap":2397},"2025-08-05",53.77,52.57,53.5,531700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":65,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-04",52.27,53.76,51.26,53.48,2.28,439800,{"date":2408,"open":470,"high":2217,"low":438,"close":2409,"change":1556,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-01",52.29,2.23,626100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":107,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-31",52.22,53,49.68,51.15,2.01,1209400,{"date":2421,"open":491,"high":2422,"low":539,"close":2423,"change":2424,"percent_change":193,"volume":2425,"transactions":9,"vwap":2423},"2025-07-30",51.23,50.14,-0.15,655700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2333,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-29",50.34,51,49.59,50.29,0.54,415800,{"date":2435,"open":2436,"high":2437,"low":542,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-28",50.66,51.43,50.02,-0.93,-1.83,459200,{"date":2443,"open":2444,"high":592,"low":2445,"close":509,"change":842,"percent_change":2446,"volume":2447,"transactions":9,"vwap":509},"2025-07-25",49.89,49.21,2.8,322800,{"date":2449,"open":2450,"high":2451,"low":386,"close":2452,"change":1355,"percent_change":1615,"volume":2453,"transactions":9,"vwap":2452},"2025-07-24",49.99,50.74,49.56,420700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-23",48.73,50.27,48.15,50.19,2.16,4.5,703900,{"date":2464,"open":2465,"high":2466,"low":1999,"close":2467,"change":310,"percent_change":132,"volume":2468,"transactions":9,"vwap":2467},"2025-07-22",47.81,49.060001,48.029999,658900,{"date":2470,"open":2012,"high":2092,"low":2471,"close":2472,"change":237,"percent_change":472,"volume":2473,"transactions":9,"vwap":2472},"2025-07-21",47.33,47.84,486600,{"date":2475,"open":2476,"high":2476,"low":336,"close":2477,"change":281,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-18",49.83,47.64,-3.27,476400,{"date":2481,"open":2482,"high":489,"low":2466,"close":520,"change":2483,"percent_change":1584,"volume":2484,"transactions":9,"vwap":520},"2025-07-17",49.64,-0.69,537400,{"date":2486,"open":2487,"high":2459,"low":2488,"close":573,"change":1556,"percent_change":2489,"volume":2490,"transactions":9,"vwap":573},"2025-07-16",49.049999,48.52,2.34,713800,{"date":2492,"open":2457,"high":2171,"low":2010,"close":583,"change":1615,"percent_change":2138,"volume":2493,"transactions":9,"vwap":583},"2025-07-15",337100,{"date":2495,"open":2496,"high":2497,"low":2149,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-14",51.099998,51.61,50.060001,-1.21,-2.36,357500,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":522,"percent_change":2181,"volume":2507,"transactions":9,"vwap":2506},"2025-07-11",53.43,51.17,51.27,333900,{"date":2509,"open":2510,"high":2231,"low":2511,"close":2512,"change":142,"percent_change":1822,"volume":2513,"transactions":9,"vwap":2512},"2025-07-10",52.82,52.39,53.57,440400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1269,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-09",52.66,53.09,51.2,52.91,0.88,322000,{"date":2523,"open":2524,"high":2287,"low":2524,"close":2525,"change":1325,"percent_change":51,"volume":2526,"transactions":9,"vwap":2525},"2025-07-08",51.41,52.45,450000,{"date":2528,"open":2529,"high":2216,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-07",53.51,51.72,51.93,-2.4,-4.42,445600,{"date":2536,"open":2537,"high":2537,"low":2289,"close":2538,"change":1002,"percent_change":237,"volume":2539,"transactions":9,"vwap":2538},"2025-07-03",55.3,54.33,250700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2224,"change":1535,"percent_change":1449,"volume":2545,"transactions":9,"vwap":2224},"2025-07-02",54.38,54.66,53.22,494300,{"date":2547,"open":2548,"high":2352,"low":2549,"close":2550,"change":501,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-01",51.95,51.92,54.07,3.82,412400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2247,"change":1693,"percent_change":1465,"volume":2558,"transactions":9,"vwap":2247},"2025-06-30",52.28,52.92,51.77,280300,{"date":2560,"open":2561,"high":2562,"low":2437,"close":2563,"change":1465,"percent_change":441,"volume":2564,"transactions":9,"vwap":2563},"2025-06-27",52.52,53.049999,52.17,1211000,{"date":2566,"open":2567,"high":2311,"low":2568,"close":2569,"change":1332,"percent_change":418,"volume":2570,"transactions":9,"vwap":2569},"2025-06-26",52.47,51.71,52.34,263500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1043,"percent_change":2264,"volume":2577,"transactions":9,"vwap":2576},"2025-06-25",52.59,53.3,52.14,52.41,269700,{"date":2579,"open":2580,"high":2562,"low":2581,"close":2202,"change":1214,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2202},"2025-06-24",52.3,51.52,2.26,510100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1952,"percent_change":1746,"volume":2590,"transactions":9,"vwap":2589},"2025-06-23",51.88,52.7,50.8,51.67,376800,{"date":2592,"open":2365,"high":2593,"low":2594,"close":2595,"change":1002,"percent_change":215,"volume":1935,"transactions":9,"vwap":2595},"2025-06-20",52.85,51.3,52.19,{"date":2597,"open":2598,"high":2338,"low":2599,"close":2247,"change":440,"percent_change":482,"volume":2600,"transactions":9,"vwap":2247},"2025-06-18",52.09,51.82,591500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2234,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-17",52.75,53.13,52.07,52.24,-2.14,470300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2371,"change":1465,"percent_change":441,"volume":2614,"transactions":9,"vwap":2371},"2025-06-16",54,54.29,52.65,454400,{"date":2616,"open":2617,"high":2618,"low":2404,"close":2263,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2263},"2025-06-13",53.93,55.4,-1.42,-2.58,325600,{"date":2623,"open":2624,"high":2625,"low":2254,"close":2242,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2242},"2025-06-12",55.39,55.41,-1.98,-3.48,467800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":1450,"transactions":9,"vwap":2634},"2025-06-11",59.5,59.52,56.89,56.95,-2.42,-4.08,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-10",59.82,60.35,58.9,59.37,0.33,0.56,214700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1102,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-09",57.66,59.2,56.86,59.040001,3.67,368200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2634,"change":2643,"percent_change":713,"volume":2659,"transactions":9,"vwap":2634},"2025-06-06",57.37,57.45,56.19,319500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1634,"percent_change":309,"volume":2666,"transactions":9,"vwap":2665},"2025-06-05",56.63,57.36,56,56.62,356800,{"date":2668,"open":2633,"high":2669,"low":2670,"close":2671,"change":429,"percent_change":483,"volume":2672,"transactions":9,"vwap":2671},"2025-06-04",57.42,56.39,56.57,213300,{"date":2674,"open":2675,"high":2676,"low":2275,"close":2677,"change":1771,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-03",55.43,56.99,56.91,2.76,239900,{"date":2681,"open":2670,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1397,"volume":2686,"transactions":9,"vwap":2684},"2025-06-02",56.85,55.099998,55.38,-1.37,251800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":935,"volume":2694,"transactions":9,"vwap":2692},"2025-05-30",57.15,57.56,56.42,56.75,-0.94,284100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2082,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-29",57.59,58.0099983,56.93,57.69,1.09,251500,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":289,"percent_change":1167,"volume":2709,"transactions":9,"vwap":2708},"2025-05-28",57.64,58.25,56.78,57.07,212700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":1522,"transactions":9,"vwap":2715},"2025-05-27",56.49,58.27,56.24,57.78,2.38,4.3,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2618,"change":748,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2618},"2025-05-23",55.33,55.92,54.77,-1.18,332600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":249,"percent_change":642,"volume":2731,"transactions":9,"vwap":2730},"2025-05-22",57.16,57.39,55.82,56.060001,260400,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-21",59.22,57.29,57.41,-2.43,-4.06,289200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1043,"percent_change":289,"volume":2746,"transactions":9,"vwap":2745},"2025-05-20",59.73,60.8,59.41,59.84,349700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":387,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-19",59.25,60.34,58.41,60.27,-0.03,240200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":532,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-16",59.77,60.51,59.080002,60.29,0.99,276700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1578,"percent_change":1687,"volume":2769,"transactions":9,"vwap":2768},"2025-05-15",58.66,59.95,57.82,59.7,324000,{"date":2771,"open":2772,"high":2757,"low":2773,"close":2774,"change":2775,"percent_change":1433,"volume":2314,"transactions":9,"vwap":2774},"2025-05-14",59.68,58.31,58.62,-1.43,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":430,"percent_change":1779,"volume":2782,"transactions":9,"vwap":2781},"2025-05-13",60.72,60.85,59.44,60.049999,256100,{"date":2784,"open":2785,"high":181,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-12",59.23,58.81,60.73,3.65,6.39,586800,{"date":2792,"open":2715,"high":2793,"low":2794,"close":2795,"change":949,"percent_change":521,"volume":2796,"transactions":9,"vwap":2795},"2025-05-09",58.43,56.8,57.080002,285800,{"date":2798,"open":2662,"high":2799,"low":2658,"close":2800,"change":2801,"percent_change":2802,"volume":1357,"transactions":9,"vwap":2800},"2025-05-08",58.58,57.75,1.74,3.11,{"date":2804,"open":2302,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":993,"volume":2809,"transactions":9,"vwap":2807},"2025-05-07",56.79,54.83,56.0099983,0.1,379800,{"date":2811,"open":2812,"high":2656,"low":2813,"close":2814,"change":1849,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-06",56.5,55.68,55.91,-1.86,418900,{"date":2818,"open":2819,"high":2820,"low":2691,"close":2821,"change":289,"percent_change":1167,"volume":2822,"transactions":9,"vwap":2821},"2025-05-05",57.18,57.3,56.97,488600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":58,"percent_change":1543,"volume":1565,"transactions":9,"vwap":2828},"2025-05-02",57.72,58.13,55.87,57.68,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-01",55,59.99,54.62,57.19,8.08,16.45,1406300,{"date":2839,"open":2389,"high":2389,"low":2136,"close":2840,"change":1310,"percent_change":2841,"volume":1855,"transactions":9,"vwap":2840},"2025-04-30",49.11,-4.03,{"date":2843,"open":2844,"high":2845,"low":2150,"close":2505,"change":2643,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2505},"2025-04-29",50.7,51.89,0.65,507300,{"date":2849,"open":2166,"high":2850,"low":539,"close":2851,"change":493,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-04-28",51.8,50.84,0.26,765600,{"date":2855,"open":2856,"high":2857,"low":2438,"close":2858,"change":1229,"percent_change":2088,"volume":2859,"transactions":9,"vwap":2858},"2025-04-25",50.68,51.19,50.71,449400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2429,"change":2375,"percent_change":2057,"volume":2865,"transactions":9,"vwap":2429},"2025-04-24",50.18,51.02,49.65,347300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2064,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-04-23",49.52,51.11,48.63,49.71,3.52,608800,{"date":185,"open":2875,"high":374,"low":2876,"close":2877,"change":2878,"percent_change":259,"volume":2314,"transactions":9,"vwap":2877},48.2,47.26,48.02,-0.18]