[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFIN":3,"homepage-market-summary":31,"stock-historical-DFIN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DFIN","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},"Donnelley Financial Solutions, Inc.","NYSE",null,"SERVICES-MISCELLANEOUS BUSINESS SERVICES","Donnelley Financial Solutions Inc is a risk and compliance software solutions and related services provider. The company provides regulatory filing and deal solutions via its software-as-a-service, technology-enabled services, and print and distribution solutions to public and private companies, mutual funds, and other regulated investment firms. It operates in four reportable segments: Capital Markets - Software Solutions, Capital Markets - Compliance and Communications Management (its key revenue-generating segment), Investment Companies - Software Solutions, and Investment Companies - Compliance and Communications Management. Its geographical segments are the United States (USA), Europe, Asia, Canada, and Others, of which the USA accounts for the vast majority of its total revenue.","1,750","Lancaster, PA",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},46.56,47.77,48.56,46.375,47.49,-0.93,-1.96,210515.800146,5022,46.7225,56.26,36.11,279609.008737208,51.9,2519,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},66.25,273492,99824752.184302,8.3,"2025-04-22",[183,184,194,204,215,226,237,248,258,268,278,288,298,308,319,328,336,347,355,365,375,386,396,406,416,427,435,445,454,465,472,481,488,497,508,517,527,537,547,557,567,576,586,595,604,615,625,636,646,655,666,674,682,688,699,708,716,724,731,740,749,758,766,772,780,788,797,805,814,823,831,840,849,857,866,873,880,887,894,902,910,918,925,934,941,950,957,964,973,980,986,994,1003,1009,1017,1025,1031,1039,1048,1057,1066,1075,1083,1091,1099,1107,1115,1124,1131,1138,1146,1154,1161,1169,1176,1184,1193,1199,1208,1213,1220,1226,1235,1243,1250,1257,1262,1270,1276,1282,1290,1296,1303,1309,1318,1326,1333,1340,1347,1354,1359,1366,1374,1381,1388,1394,1403,1410,1418,1426,1432,1438,1445,1449,1456,1465,1470,1477,1485,1494,1500,1507,1516,1524,1529,1536,1540,1546,1555,1561,1568,1574,1583,1591,1600,1606,1614,1622,1631,1637,1646,1653,1660,1667,1674,1680,1684,1689,1695,1702,1708,1713,1720,1724,1730,1737,1742,1749,1757,1765,1773,1782,1789,1796,1803,1808,1814,1821,1829,1834,1840,1846,1854,1859,1864,1870,1877,1884,1891,1897,1903,1908,1911,1917,1921,1925,1931,1939,1946,1955,1960,1966,1971,1979,1984,1992,2001,2009,2015,2022,2027,2033,2041,2048,2056,2064,2071,2076,2082,2091,2099,2105,2111,2115,2120,2126,2130,2136,2142,2147,2153,2160,2167,2172,2179,2186,2192,2199,2207,2215,2222,2228,2236,2243,2251,2257,2264,2270,2277,2281,2289,2294,2301,2308,2314,2320,2328,2336,2345,2350,2356,2362,2367,2372,2377,2385,2393,2400,2407,2414,2422,2428,2436,2444,2452,2459,2465,2472,2479,2487,2495,2500,2506,2514,2521,2529,2536,2542,2548,2555,2564,2569,2575,2581,2588,2593,2600,2608,2612,2618,2625,2630,2637,2642,2648,2655,2661,2666,2670,2675,2681,2688,2694,2702,2708,2714,2718,2726,2731,2737,2743,2749,2755,2761,2767,2772,2777,2784,2792,2800,2805,2811,2816,2823,2830],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.43,48.165,46.89,0.3,0.64,208247.715267,5745,47.6259,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":123,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",47.01,47.3875,46.31,47.19,0.53,256358.306971,5399,47.0411,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",47.46,47.606979,45.98,46.94,-0.74,-1.55,199211.739358,5946,46.9367,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",48.18,48.67,47.64,47.68,-1.24,-2.53,191808.859465,4761,47.95,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",48.99,49.61,48.42,48.92,-0.3,-0.61,245207.877277,4784,48.8927,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",48.9,49.26,48.35,49.22,0.61,1.25,123765.10114,4280,48.9447,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":123,"volume":255,"transactions":256,"vwap":257},"2026-09-23",48.11,49.25,47.76,48.61,0.12,182755.404548,6400,48.624,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",49.1,47.34,48.49,0.08,0.17,167144.208219,5154,48.3963,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":244,"volume":275,"transactions":276,"vwap":277},"2026-09-21",47.78,48.85,47.74,48.41,0.6,183951.722594,5729,48.3613,{"date":279,"open":280,"high":281,"low":198,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",47.96,48.2199,47.81,-0.21,-0.44,523516.901849,6334,47.8107,{"date":289,"open":228,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",49.265,47.66,48.02,-0.89,-1.82,352286.231534,8062,48.173,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",47.56,49.025,48.91,1.05,2.19,280821.772914,7674,48.6275,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",48.07,48.65,47.31,47.86,-0.58,-1.2,206881.202983,6833,48.0862,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":54,"percent_change":90,"volume":325,"transactions":326,"vwap":327},"2026-09-14",48.5,49.11,48.115,48.44,200180.887129,6560,48.4828,{"date":329,"open":330,"high":330,"low":291,"close":225,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",48.84,-0.42,-0.87,143307.275899,4918,47.9911,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",48.76,48.97,47.93,48.37,-0.49,-1,220545.287492,6961,48.5284,{"date":348,"open":349,"high":349,"low":273,"close":139,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",49.525,-0.96,-1.93,176829.034932,6773,48.7916,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",50.24,49.17,49.82,-1.1,-2.16,232261.140217,6733,49.7376,{"date":366,"open":367,"high":368,"low":340,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",49.57,51.31,50.92,1.85,3.77,337230.27747,8077,50.6363,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",48.52,49.3592,47.425,49.07,1.2,2.51,200407.361661,5149,48.7887,{"date":387,"open":280,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",49.47,47.75,47.87,-0.29,-0.6,167033.122157,5803,48.2953,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":391,"volume":403,"transactions":404,"vwap":405},"2026-09-01",47.79,49,47.7,48.16,-0.14,224505.796729,7124,48.1465,{"date":407,"open":408,"high":409,"low":300,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",48.05,48.8,48.3,-0.02,-0.04,311151.557951,6682,48.3294,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",48.24,49.62,47.9,48.32,0.36,0.75,440745.229402,8047,48.3406,{"date":428,"open":429,"high":430,"low":206,"close":280,"change":143,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",47.67,48.75,0.67,146652.74136,5407,47.833,{"date":436,"open":437,"high":438,"low":439,"close":219,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",47.63,47.865,46.86,-0.11,-0.23,152325.290586,5103,47.4299,{"date":446,"open":447,"high":448,"low":449,"close":389,"change":422,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",47.33,47.91,47.06,0.76,139862.9467,5229,47.5829,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",48.31,48.855,46.99,47.39,-0.84,-1.74,297328.196753,6806,47.7897,{"date":466,"open":430,"high":467,"low":282,"close":468,"change":391,"percent_change":392,"volume":469,"transactions":470,"vwap":471},"2026-08-21",48.93,48.23,177046.68913,4770,48.252,{"date":473,"open":474,"high":475,"low":476,"close":377,"change":441,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",48.7,49.225,48.09,-0.47,121964.041597,4880,48.556,{"date":482,"open":377,"high":483,"low":377,"close":430,"change":484,"percent_change":450,"volume":485,"transactions":486,"vwap":487},"2026-08-19",50.21,0.37,186236.482484,5435,49.1858,{"date":489,"open":401,"high":490,"low":491,"close":492,"change":138,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",49.41,47.92,48.38,1.38,203282.160421,5959,48.8399,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",48.4,49.02,47.51,47.72,-1.27,-2.59,158111.391449,6504,47.8431,{"date":509,"open":510,"high":511,"low":512,"close":228,"change":513,"percent_change":503,"volume":514,"transactions":515,"vwap":516},"2026-08-14",49.86,49.97,48.59,-0.63,183995.154434,5306,49.0202,{"date":518,"open":519,"high":520,"low":521,"close":419,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",48.27,49.83,47.3001,1.97,4.13,167554.876352,5323,49.0008,{"date":528,"open":529,"high":502,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",46.8,46.19,47.65,0.51,1.08,157960.492206,4329,47.3727,{"date":538,"open":458,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",48.14,46.96,47.14,-0.27,-0.57,142602.968777,5204,47.389,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":108,"volume":554,"transactions":555,"vwap":556},"2026-08-10",47.12,47.69,46.52,47.41,0.03,143343.871597,4962,47.3767,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":343,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",48.29,48.64,47.175,47.38,-2.07,215462.000894,5905,47.5754,{"date":568,"open":569,"high":570,"low":571,"close":492,"change":503,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",49.42,49.465,47.44,-2.56,196214.711329,5089,48.0804,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":412,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",50.23,50.27,48.63,49.65,-0.08,253229.19513,6300,49.4133,{"date":587,"open":588,"high":589,"low":429,"close":590,"change":103,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",47.89,49.76,49.69,2.07,273615.422209,7423,48.9902,{"date":596,"open":597,"high":598,"low":186,"close":599,"change":493,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",48.36,49.99,48.68,2.92,523092.24228,10052,48.6713,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",46.57,48.325,46.0291,47.3,0.27,0.57,382087.241176,9676,47.1778,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",50.25,41.685,47.03,-4.36,-8.48,569669.452513,10738,46.0837,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",52.45,53.56,51.26,51.39,-1.22,-2.32,358623.187763,9068,52.1802,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",50.65,53.4,52.61,2.36,4.7,221955.119826,6510,52.6825,{"date":647,"open":648,"high":649,"low":648,"close":617,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",48.98,51.115,1.99,4.12,189199.615991,4953,50.4358,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",46.83,48.51,46.475,48.26,1.95,4.21,151532.8992,4474,48.1069,{"date":667,"open":272,"high":668,"low":669,"close":198,"change":461,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",48.535,46.26,-3.62,173776.181307,5754,46.5267,{"date":675,"open":251,"high":676,"low":437,"close":408,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",49.88,-1.02,-2.08,243522.1161,6039,48.3174,{"date":683,"open":421,"high":388,"low":588,"close":380,"change":684,"percent_change":263,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.04,187840.77784,5336,48.9321,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",49.58,49.92,48.78,49.03,-0.92,-1.84,125494.901594,5453,49.1396,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",49.32,50.95,48.54,49.95,0.01,0.02,277500,{"date":709,"open":710,"high":711,"low":399,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",49.18,50.6,49.94,1.29,2.65,307700,{"date":717,"open":718,"high":719,"low":720,"close":311,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":311},"2026-07-15",47.24,49.2,47.025002,2,4.29,529100,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":82,"volume":730,"transactions":9,"vwap":728},"2026-07-14",44.7,47.135,46.65,1.4,355900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-13",44.93,45.44,43.68,45.25,0.59,1.32,181500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",45.61,46.014999,44.555,44.66,-0.37,-0.82,156400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",43.71,45.095001,43.23,45.029999,0.89,2.02,211900,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",44.55,43.51,44.14,-0.91,-2.02,263500,{"date":767,"open":768,"high":439,"low":769,"close":770,"change":315,"percent_change":504,"volume":771,"transactions":9,"vwap":770},"2026-07-07",46.85,45.02,45.049999,192600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":684,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",46.22,46.721,45.301,46.25,0.09,262400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",44.6,46.795,46.21,2.09,4.74,291900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",42.66,44.58,42.51,44.12,2.17,5.17,370000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":103,"volume":804,"transactions":9,"vwap":802},"2026-06-30",41.080002,42.228,40,41.95,0.42,230000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",41,42.095001,40.5,41.53,0.98,2.42,367900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",39.81,40.8,39.72,40.55,0.95,2.4,601300,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",40.53,41.595,39.6,-1.26,-3.08,170500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",40.56,41.75,39.925,40.86,0.71,1.77,275600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",39.02,40.595,38.965,40.15,1.64,4.26,295100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":513,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-22",38.78,39.09,37.76,38.51,-1.61,259400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",39.54,39.9,38.33,39.14,-0.28,-0.71,688000,{"date":867,"open":818,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",41.26,39.42,-0.81,-2.01,343500,{"date":874,"open":875,"high":817,"low":876,"close":877,"change":878,"percent_change":811,"volume":879,"transactions":9,"vwap":877},"2026-06-16",40.47,39.78,40.23,0.39,319700,{"date":881,"open":882,"high":883,"low":854,"close":884,"change":729,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",38.9,40.29,39.84,3.64,455500,{"date":888,"open":889,"high":882,"low":890,"close":891,"change":381,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",37.12,36.63,38.44,3.22,426500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":350,"volume":901,"transactions":9,"vwap":899},"2026-06-11",37.39,37.92,36.59,37.24,-0.36,480300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":128,"volume":909,"transactions":9,"vwap":907},"2026-06-10",37.26,38.36,36.43,37.6,0.15,550100,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",36.8,38.285,37.45,0.63,1.71,472900,{"date":919,"open":920,"high":921,"low":27,"close":922,"change":263,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-08",36.54,37.41,36.82,0.22,393900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",38.97,39.19,36.22,36.74,-1.77,-4.6,348300,{"date":935,"open":936,"high":937,"low":938,"close":854,"change":939,"percent_change":477,"volume":940,"transactions":9,"vwap":854},"2026-06-04",39.38,40.19,38.48,-0.18,283900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",39.46,39.93,38.28,38.69,-1.12,-2.81,369900,{"date":951,"open":952,"high":953,"low":954,"close":816,"change":21,"percent_change":955,"volume":956,"transactions":9,"vwap":816},"2026-06-02",40.35,40.54,39.175,-2.28,345700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":303,"percent_change":714,"volume":963,"transactions":9,"vwap":962},"2026-06-01",40.09,41.22,39.47,40.74,661700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",39.92,40.71,39.5,39.69,-0.17,-0.43,433600,{"date":974,"open":862,"high":975,"low":976,"close":977,"change":978,"percent_change":738,"volume":979,"transactions":9,"vwap":977},"2026-05-28",39.94,39.013,39.86,0.52,253700,{"date":981,"open":982,"high":983,"low":945,"close":984,"change":138,"percent_change":916,"volume":985,"transactions":9,"vwap":984},"2026-05-27",38.79,39.995,39.34,425200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":747,"volume":993,"transactions":9,"vwap":991},"2026-05-26",38.58,39.48,38.34,38.68,-0.32,326700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",39.75,40.26,38.91,39,-0.52,-1.32,248500,{"date":1004,"open":946,"high":1005,"low":1006,"close":1007,"change":484,"percent_change":820,"volume":1008,"transactions":9,"vwap":1007},"2026-05-21",39.66,37.925,39.52,203900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":794,"volume":1016,"transactions":9,"vwap":1014},"2026-05-20",38.18,39.24,37.15,39.15,0.83,422800,{"date":1018,"open":1019,"high":845,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",39.67,38.29,38.32,-0.94,-2.39,330900,{"date":1026,"open":1027,"high":959,"low":1027,"close":1028,"change":837,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",38.35,39.26,1.84,280500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":391,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-15",38.87,39.645,38.515,38.55,-0.75,261900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",38.3,39.82,38.16,38.84,0.24,0.62,199600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",40.12,40.375,38.45,38.6,-1.98,-4.88,314600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",42.02,42.2,40.37,40.58,-1.31,-3.13,319200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",42.44,42.99,41.7,41.89,-0.95,-2.22,295200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",44.41,42.575,42.84,-1.37,-3.1,349000,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",43.42,46,44.21,1.24,2.89,511000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1045,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",42.060001,43.82,41.395,42.97,0.56,608400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",50.39,40.52,42.73,-7.9,-15.6,791900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":970,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",50.57,51.51,49.87,50.63,-0.33,229800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",50.67,51.02,50.13,50.8,0.5,0.99,210600,{"date":1125,"open":1109,"high":1126,"low":1127,"close":1128,"change":747,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",50.81,50.02,50.3,-1.6,201000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":108,"percent_change":254,"volume":1137,"transactions":9,"vwap":1136},"2026-04-29",50.69,51.28,50.35,51.12,230200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":402,"volume":1145,"transactions":9,"vwap":1143},"2026-04-28",51.64,51.91,50.66,51.060001,-0.07,141600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":190,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-27",50.28,51.7,49.923,51.13,1.27,167700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-24",50.099998,51.235,50.49,0,320100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1158,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1158},"2026-04-23",52.52,52.795,50.325,-2.49,-4.7,207700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":412,"percent_change":582,"volume":1175,"transactions":9,"vwap":1174},"2026-04-22",53.41,53.805,52.29,52.98,168600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":54,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",53.28,54.4,52.5,53.02,0.93,183100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",52.37,52.982,51.83,52.53,0.07,0.13,116200,{"date":1194,"open":1134,"high":1195,"low":1196,"close":1197,"change":916,"percent_change":89,"volume":1198,"transactions":9,"vwap":1197},"2026-04-17",52.64,51.049999,52.46,153000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-16",49.96,51.075001,49.835,50.75,1.1,2.22,232500,{"date":1209,"open":139,"high":1127,"low":253,"close":581,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":581},"2026-04-15",0.94,1.93,234400,{"date":1214,"open":139,"high":520,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-14",48.43,48.71,-0.2,-0.41,256600,{"date":1221,"open":1222,"high":240,"low":1223,"close":302,"change":1224,"percent_change":274,"volume":1225,"transactions":9,"vwap":302},"2026-04-13",48.48,48.375,0.29,346500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-10",49.13,49.305,48.25,48.62,-0.68,-1.38,164700,{"date":1236,"open":1237,"high":1238,"low":271,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-09",49.53,50.0050011,49.3,-0.53,-1.06,179400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":520,"change":1248,"percent_change":729,"volume":1249,"transactions":9,"vwap":520},"2026-04-08",50.85,51.32,49.78,0.69,292200,{"date":1251,"open":474,"high":1252,"low":1253,"close":1254,"change":128,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-07",49.43,48.46,49.14,0.82,173100,{"date":1258,"open":491,"high":1259,"low":17,"close":1260,"change":820,"percent_change":650,"volume":1261,"transactions":9,"vwap":1260},"2026-04-06",48.83,48.74,110900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":398,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":398},"2026-04-02",45.79,48.060001,45.425,1.73,3.76,170800,{"date":1271,"open":1272,"high":502,"low":1086,"close":1273,"change":74,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-01",47.27,46.060001,-2.29,262300,{"date":1277,"open":1278,"high":459,"low":1279,"close":541,"change":837,"percent_change":1280,"volume":1281,"transactions":9,"vwap":541},"2026-03-31",47.13,45.85,1.53,221200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":431,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",45.54,46.603,45.52,46.43,1.46,221300,{"date":1291,"open":1292,"high":606,"low":1284,"close":1293,"change":1294,"percent_change":1166,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",46.54,45.76,-1.17,161300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":113,"percent_change":411,"volume":1302,"transactions":9,"vwap":1301},"2026-03-26",46.62,47.53,46.36,46.93,201800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":209,"change":54,"percent_change":303,"volume":1308,"transactions":9,"vwap":209},"2026-03-25",47.15,47.45,45.82,212000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",46.27,47.21,46.099998,46.45,-0.51,-1.09,272200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":540,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":540},"2026-03-23",47.61,48,46.72,0.48,1.03,220900,{"date":1327,"open":529,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":677,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",47.23,46.11,46.48,-0.48,398200,{"date":1334,"open":1086,"high":1335,"low":1336,"close":540,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":540},"2026-03-19",47.26,45.48,0.84,1.82,276000,{"date":1341,"open":1284,"high":1342,"low":1343,"close":1344,"change":254,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-18",46.23,44.865,46.12,0.26,270100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1086,"change":1081,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1086},"2026-03-17",49.29,49.875,45.49,-6.31,552100,{"date":1355,"open":511,"high":1356,"low":239,"close":1357,"change":971,"percent_change":332,"volume":1358,"transactions":9,"vwap":1357},"2026-03-16",50.78,49.099998,244400,{"date":1360,"open":580,"high":1361,"low":1362,"close":1237,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1237},"2026-03-13",50.124,48.365,1.04,2.14,151100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":262,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":262},"2026-03-12",48.34,50.088001,48.080002,-0.66,-1.34,187900,{"date":1375,"open":1376,"high":358,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",47.55,49.15,1.06,2.2,179100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":476,"change":1386,"percent_change":1029,"volume":1387,"transactions":9,"vwap":476},"2026-03-10",47.22,48.77,46.24,0.87,316000,{"date":1389,"open":18,"high":1390,"low":1391,"close":1383,"change":1392,"percent_change":1055,"volume":1393,"transactions":9,"vwap":1383},"2026-03-09",48.57,46.82,-2.42,384300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-06",51.040001,51.967,49.24,49.64,-3.32,-6.27,354500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":113,"percent_change":411,"volume":1409,"transactions":9,"vwap":1408},"2026-03-05",52.44,53.81,51.98,52.96,290000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":381,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",52,53.32,51.044998,52.97,2.32,304400,{"date":1419,"open":1420,"high":1421,"low":648,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",49.7,52.68,51.77,0.97,1.91,279000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1120,"change":1363,"percent_change":785,"volume":1431,"transactions":9,"vwap":1120},"2026-03-02",49.5,51.19,49.28,220500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":589,"change":706,"percent_change":684,"volume":1437,"transactions":9,"vwap":589},"2026-02-27",48.82,49.8,47.647,221700,{"date":1439,"open":1127,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":143,"volume":1444,"transactions":9,"vwap":1442},"2026-02-26",50.97,49.049999,49.74,0.16,233800,{"date":1446,"open":598,"high":598,"low":1216,"close":690,"change":611,"percent_change":1447,"volume":1448,"transactions":9,"vwap":690},"2026-02-25",1.16,161700,{"date":1450,"open":1451,"high":1254,"low":777,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-24",46.95,49.0099983,2.04,4.34,229300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-23",46.9,47.603,45.88,46.97,-0.46,-0.97,241600,{"date":1466,"open":280,"high":456,"low":1467,"close":186,"change":360,"percent_change":1468,"volume":1469,"transactions":9,"vwap":186},"2026-02-20",46.91,-2.27,186500,{"date":1471,"open":418,"high":1472,"low":1473,"close":1474,"change":460,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-19",50.11,45.87,48.53,-1.7,233400,{"date":1478,"open":1479,"high":1196,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-18",44.65,43.92,49.37,5.54,12.64,634500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-17",42.965,44.39,38.23,43.83,4.71,12.04,669000,{"date":1495,"open":1496,"high":1062,"low":1497,"close":1498,"change":837,"percent_change":370,"volume":1499,"transactions":9,"vwap":1498},"2026-02-13",38.37,37.07,39.12,999000,{"date":1501,"open":1502,"high":1502,"low":853,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-12",41.24,38.41,-2.86,-6.93,553100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-11",44.54,46.049999,40.585,41.27,-3.11,-7.01,479700,{"date":1517,"open":1518,"high":1458,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-10",46.84,44.33,44.38,-2.24,-4.8,409200,{"date":1525,"open":1321,"high":456,"low":784,"close":1298,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1298},"2026-02-09",-1.67,-3.46,397800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":559,"change":1015,"percent_change":1534,"volume":1535,"transactions":9,"vwap":559},"2026-02-06",48.040001,48.6,47.775,1.75,219000,{"date":1537,"open":225,"high":409,"low":1538,"close":206,"change":342,"percent_change":677,"volume":1539,"transactions":9,"vwap":206},"2026-02-05",47.029999,161500,{"date":1541,"open":609,"high":560,"low":1542,"close":225,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":225},"2026-02-04",46.040001,0.85,1.8,165200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-03",51.029999,51.3,46.825,47.099998,-4.44,-8.61,172900,{"date":1556,"open":1557,"high":1558,"low":368,"close":1559,"change":283,"percent_change":1218,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",51.76,52.353,51.54,111000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":706,"percent_change":684,"volume":1567,"transactions":9,"vwap":1566},"2026-01-30",51.48,52.135,50.99,51.75,179800,{"date":1569,"open":1570,"high":1571,"low":1136,"close":1572,"change":441,"percent_change":284,"volume":1573,"transactions":9,"vwap":1572},"2026-01-29",52.17,52.48,51.73,118300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-28",52.41,52.93,51.55,51.96,-0.1,-0.19,145200,{"date":1584,"open":1585,"high":1586,"low":1110,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-27",54.12,54.695,52.060001,-2.31,-4.25,202300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-26",54.54,55.014999,53.83,54.37,0.1,0.18,229100,{"date":1601,"open":1593,"high":1602,"low":1603,"close":1604,"change":392,"percent_change":1316,"volume":1605,"transactions":9,"vwap":1604},"2026-01-23",54.68,53.21,54.27,122800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":484,"volume":1613,"transactions":9,"vwap":1611},"2026-01-22",54.81,55.74,54.45,54.87,0.2,160900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":600,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",53.7,55.38,53.5,54.67,1.55,226500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-20",54.24,54.98,52.54,53.12,-2.1,-3.8,226200,{"date":1632,"open":1633,"high":26,"low":1634,"close":1635,"change":684,"percent_change":1190,"volume":1636,"transactions":9,"vwap":1635},"2026-01-16",55.15,54.665,55.22,260100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-15",54.07,55.24,53.44,55.18,1.39,2.58,185000,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1182,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-14",52.69,54.7,53.79,1.76,314200,{"date":1654,"open":1557,"high":1655,"low":1656,"close":1657,"change":118,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-13",53,50.98,52.86,2.18,270700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1572,"change":153,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1572},"2026-01-12",50.96,52.0099983,50.71,0.68,174200,{"date":1668,"open":1548,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":68,"volume":1673,"transactions":9,"vwap":1671},"2026-01-09",51.56,50.31,51.38,0.46,174000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":369,"change":83,"percent_change":1678,"volume":1679,"transactions":9,"vwap":369},"2026-01-08",49.44,51.34,2.7,186200,{"date":1681,"open":1682,"high":1682,"low":239,"close":690,"change":1683,"percent_change":360,"volume":1431,"transactions":9,"vwap":690},"2026-01-07",50.19,-0.55,{"date":1685,"open":206,"high":483,"low":1335,"close":1119,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1119},"2026-01-06",2.45,5.14,233600,{"date":1690,"open":1691,"high":1321,"low":1692,"close":220,"change":1693,"percent_change":1694,"volume":1567,"transactions":9,"vwap":220},"2026-01-05",45.45,45.040001,2.05,4.49,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1241,"percent_change":1468,"volume":1701,"transactions":9,"vwap":1700},"2026-01-02",46.79,46.838,44.89,45.63,283500,{"date":1703,"open":1551,"high":718,"low":1704,"close":1705,"change":513,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-31",46.029999,46.69,-1.33,264400,{"date":1709,"open":1467,"high":313,"low":1710,"close":1711,"change":610,"percent_change":611,"volume":1712,"transactions":9,"vwap":1711},"2025-12-30",46.7,47.32,231200,{"date":1714,"open":1715,"high":1551,"low":1716,"close":1717,"change":1718,"percent_change":244,"volume":1719,"transactions":9,"vwap":1717},"2025-12-29",46.47,46.13,47.049999,0.58,231300,{"date":1721,"open":774,"high":1292,"low":1722,"close":1715,"change":1443,"percent_change":153,"volume":1723,"transactions":9,"vwap":1715},"2025-12-26",45.71,104400,{"date":1725,"open":1342,"high":606,"low":1726,"close":198,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":198},"2025-12-24",45.99,-0.06,-0.13,57100,{"date":1731,"open":669,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1045,"volume":1736,"transactions":9,"vwap":1734},"2025-12-23",46.42,45.72,46.37,0.11,197100,{"date":1738,"open":1739,"high":199,"low":1740,"close":669,"change":610,"percent_change":737,"volume":1741,"transactions":9,"vwap":669},"2025-12-22",46.0099983,45.77,254600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1726,"change":1747,"percent_change":74,"volume":1748,"transactions":9,"vwap":1726},"2025-12-19",46.33,46.645,45.2,-0.5,673900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":138,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-18",46.34,46.88,45.62,46.49,1.44,233000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":820,"volume":1764,"transactions":9,"vwap":1762},"2025-12-17",45.23,46.145,45.0099983,45.83,0.43,237100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1337,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-16",44.22,45.91,44.099998,45.4,1.89,350200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-15",46.07,46.35,44.47,44.56,-1.3,-2.83,287300,{"date":1783,"open":16,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":460,"volume":1788,"transactions":9,"vwap":1786},"2025-12-12",46.6,45.84,45.86,-0.39,211400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":777,"change":1046,"percent_change":1794,"volume":1795,"transactions":9,"vwap":777},"2025-12-11",45.73,46.5,45.455,1.36,567300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1700,"change":746,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1700},"2025-12-10",45.9,46.28,45.39,-0.8,339000,{"date":1804,"open":734,"high":529,"low":1805,"close":1086,"change":1806,"percent_change":243,"volume":1807,"transactions":9,"vwap":1086},"2025-12-09",45.37,0.28,331100,{"date":1809,"open":1716,"high":1810,"low":1811,"close":1733,"change":1812,"percent_change":1217,"volume":1813,"transactions":9,"vwap":1733},"2025-12-08",46.3,45,-0.09,237300,{"date":1815,"open":20,"high":1816,"low":1293,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-05",47.73,45.81,-1.73,-3.64,277900,{"date":1822,"open":338,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-04",49.35,47.115,47.54,-1.56,-3.18,239300,{"date":1830,"open":512,"high":1831,"low":1832,"close":1357,"change":160,"percent_change":1280,"volume":1833,"transactions":9,"vwap":1357},"2025-12-03",49.55,48.465,199800,{"date":1835,"open":597,"high":1836,"low":1837,"close":597,"change":148,"percent_change":1838,"volume":1839,"transactions":9,"vwap":597},"2025-12-02",48.58,47.58,0.79,153800,{"date":1841,"open":1836,"high":1842,"low":1843,"close":1844,"change":74,"percent_change":1845,"volume":1123,"transactions":9,"vwap":1844},"2025-12-01",49.09,47.745,47.98,-2.2,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1182,"volume":1853,"transactions":9,"vwap":1851},"2025-11-28",48.66,49.295,48.17,49.060001,0.45,210500,{"date":1855,"open":1856,"high":1857,"low":1856,"close":253,"change":1580,"percent_change":283,"volume":1858,"transactions":9,"vwap":253},"2025-11-26",48.22,49.31,348100,{"date":1860,"open":1461,"high":1861,"low":1461,"close":1216,"change":721,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1216},"2025-11-25",48.79,4.28,324100,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":706,"percent_change":684,"volume":1869,"transactions":9,"vwap":1868},"2025-11-24",46.18,47.275,46.71,308600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1705,"change":1875,"percent_change":1876,"volume":979,"transactions":9,"vwap":1705},"2025-11-21",45.33,47.4,45.215,1.79,3.99,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":411,"percent_change":412,"volume":1883,"transactions":9,"vwap":1882},"2025-11-20",45.24,45.795,44.71,44.9,213600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1763,"percent_change":1423,"volume":1890,"transactions":9,"vwap":1889},"2025-11-19",44.67,45.245,44.565,44.92,175000,{"date":1892,"open":1893,"high":733,"low":1894,"close":1895,"change":863,"percent_change":513,"volume":1896,"transactions":9,"vwap":1895},"2025-11-18",44.44,44.255,44.49,258600,{"date":1898,"open":1786,"high":1751,"low":1899,"close":1900,"change":503,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-17",44.64,44.77,-2.76,211500,{"date":1904,"open":1734,"high":1905,"low":1286,"close":1542,"change":1906,"percent_change":1463,"volume":1907,"transactions":9,"vwap":1542},"2025-11-14",46.46,-0.45,164900,{"date":1909,"open":1732,"high":1305,"low":1313,"close":1754,"change":1728,"percent_change":863,"volume":1910,"transactions":9,"vwap":1754},"2025-11-13",176000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1298,"change":970,"percent_change":900,"volume":1916,"transactions":9,"vwap":1298},"2025-11-12",46.74,47.57,46.473,207000,{"date":1918,"open":439,"high":389,"low":1298,"close":1697,"change":1919,"percent_change":210,"volume":1920,"transactions":9,"vwap":1697},"2025-11-11",-0.35,227800,{"date":1922,"open":1798,"high":1383,"low":1336,"close":541,"change":729,"percent_change":1923,"volume":1924,"transactions":9,"vwap":541},"2025-11-10",3.06,228600,{"date":1926,"open":1740,"high":1740,"low":1927,"close":1928,"change":908,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-07",44.775,45.74,0.33,242200,{"date":1932,"open":1510,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-06",46.115,45.15,45.59,-0.7,-1.51,252900,{"date":1940,"open":1691,"high":439,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-05",44.91,46.29,1.12,2.48,289500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-04",46.080002,46.355,44.2,45.17,-1.23,-2.65,372700,{"date":1956,"open":1264,"high":606,"low":1957,"close":1958,"change":1852,"percent_change":811,"volume":1959,"transactions":9,"vwap":1958},"2025-11-03",44.43,46.4,454400,{"date":1961,"open":1962,"high":1948,"low":1963,"close":1964,"change":1224,"percent_change":190,"volume":1965,"transactions":9,"vwap":1964},"2025-10-31",45.66,45.11,45.95,352600,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1962,"change":381,"percent_change":1678,"volume":1970,"transactions":9,"vwap":1962},"2025-10-30",44.3,45.92,809200,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-29",52.02,44.17,44.46,-7.24,-14,1226900,{"date":1980,"open":29,"high":1981,"low":1982,"close":1149,"change":402,"percent_change":542,"volume":1983,"transactions":9,"vwap":1149},"2025-10-28",52.095001,51.43,406700,{"date":1985,"open":1641,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-27",53.65,51.72,51.84,-1.79,-3.34,356900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-24",54.89,55.35,53.47,53.63,-0.79,-1.45,205500,{"date":2002,"open":2003,"high":1610,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-23",52.34,52.18,54.42,2.55,4.92,296100,{"date":2010,"open":630,"high":2011,"low":2012,"close":2013,"change":803,"percent_change":1255,"volume":2014,"transactions":9,"vwap":2013},"2025-10-22",52.2,51.27,51.87,484900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":138,"percent_change":2021,"volume":1339,"transactions":9,"vwap":2020},"2025-10-21",50.79,52.195,50.745,51.45,1.3,{"date":2023,"open":1973,"high":2024,"low":1112,"close":2017,"change":293,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2017},"2025-10-20",52.635,-1.72,205300,{"date":2028,"open":2029,"high":2030,"low":1662,"close":2031,"change":542,"percent_change":1000,"volume":2032,"transactions":9,"vwap":2031},"2025-10-17",51.89,52.67,51.68,297500,{"date":2034,"open":2035,"high":2036,"low":1988,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-16",54.6,54.995,51.95,-2.67,-4.89,291400,{"date":2042,"open":2043,"high":2044,"low":2005,"close":2045,"change":763,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-15",55.86,56.195,54.62,-1.64,253500,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-14",52.3,55.68,55.53,2.63,4.97,249200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":729,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-13",51.92,52.91,51.555,52.9,2.72,165900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1747,"percent_change":350,"volume":2070,"transactions":9,"vwap":2069},"2025-10-10",52.31,53.11,51.46,51.5,257500,{"date":2072,"open":2073,"high":2074,"low":2058,"close":1412,"change":1294,"percent_change":1845,"volume":2075,"transactions":9,"vwap":1412},"2025-10-09",52.99,53.084,209500,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1747,"percent_change":21,"volume":2081,"transactions":9,"vwap":2080},"2025-10-08",54.13,53.07,53.17,276100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-07",54.29,54.53,53.48,53.67,-0.64,-1.18,183400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":118,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-06",53.18,54.57,53.105,54.31,2.12,298300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2093,"change":532,"percent_change":1423,"volume":2104,"transactions":9,"vwap":2093},"2025-10-03",52.78,53.915,52.705,306000,{"date":2106,"open":2107,"high":2108,"low":1559,"close":2030,"change":39,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2030},"2025-10-02",51.94,52.72,1.41,187000,{"date":2112,"open":1196,"high":2113,"low":1548,"close":2107,"change":532,"percent_change":1122,"volume":2114,"transactions":9,"vwap":2107},"2025-10-01",52.335,198900,{"date":2116,"open":2117,"high":2020,"low":2118,"close":1982,"change":705,"percent_change":706,"volume":2119,"transactions":9,"vwap":1982},"2025-09-30",51.42,50.87,292000,{"date":2121,"open":2122,"high":2123,"low":1414,"close":2117,"change":2124,"percent_change":1727,"volume":2125,"transactions":9,"vwap":2117},"2025-09-29",51.58,52.029999,-0.03,224600,{"date":2127,"open":1656,"high":1140,"low":1664,"close":2020,"change":190,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2020},"2025-09-26",1.26,222100,{"date":2131,"open":2132,"high":2133,"low":1420,"close":1126,"change":2134,"percent_change":1182,"volume":2135,"transactions":9,"vwap":1126},"2025-09-25",50.080002,51.345,0.47,309600,{"date":2137,"open":711,"high":1356,"low":2138,"close":2139,"change":1240,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",49.915,50.34,-1.04,300900,{"date":2143,"open":2144,"high":1663,"low":2145,"close":2118,"change":2088,"percent_change":221,"volume":2146,"transactions":9,"vwap":2118},"2025-09-23",51.79,50.74,197200,{"date":2148,"open":2149,"high":2149,"low":2150,"close":1110,"change":2046,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1110},"2025-09-22",53.14,50.76,-3.09,342500,{"date":2154,"open":2155,"high":2156,"low":1648,"close":2157,"change":232,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-19",53.58,53.615,53.15,-0.56,796000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":108,"percent_change":1735,"volume":2166,"transactions":9,"vwap":2165},"2025-09-18",53.84,54.049999,53.35,53.45,224000,{"date":2168,"open":1997,"high":1619,"low":2169,"close":2170,"change":412,"percent_change":1144,"volume":2171,"transactions":9,"vwap":2170},"2025-09-17",53.26,53.39,230600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1906,"percent_change":460,"volume":2178,"transactions":9,"vwap":2177},"2025-09-16",53.75,53.89,52.66,53.43,253200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1998,"percent_change":1999,"volume":2185,"transactions":9,"vwap":2184},"2025-09-15",54.91,55.6,53.69,53.88,380400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1619,"change":1952,"percent_change":1845,"volume":2191,"transactions":9,"vwap":1619},"2025-09-12",55.73,55.774,53.955,321000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1338,"percent_change":89,"volume":2198,"transactions":9,"vwap":2197},"2025-09-11",54.18,56.049999,53.86,55.9,285100,{"date":2200,"open":2201,"high":2202,"low":2163,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-10",55.81,56,54.080002,-1.65,-2.96,257900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2188,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2188},"2025-09-09",56.74,57.175,55.39,-1.21,-2.13,219900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":243,"percent_change":533,"volume":2221,"transactions":9,"vwap":2220},"2025-09-08",56.59,57.37,56.060001,56.94,288300,{"date":2223,"open":2224,"high":2225,"low":2197,"close":2226,"change":412,"percent_change":1144,"volume":2227,"transactions":9,"vwap":2226},"2025-09-05",56.48,57.225,56.33,146800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1363,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-04",55.5,56.475,55.2,56.37,1.88,219300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1037,"percent_change":1372,"volume":2242,"transactions":9,"vwap":2241},"2025-09-03",55.69,56.25,55,55.33,167500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":631,"volume":2250,"transactions":9,"vwap":2248},"2025-09-02",56.29,56.39,55.65,56.080002,-0.69,207100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1190,"percent_change":254,"volume":1269,"transactions":9,"vwap":2256},"2025-08-29",56.45,57.049999,56.28,56.77,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1580,"percent_change":939,"volume":2263,"transactions":9,"vwap":2262},"2025-08-28",57.02,57.13,56.407,56.7,170000,{"date":2265,"open":38,"high":2266,"low":2267,"close":2268,"change":1806,"percent_change":1121,"volume":2269,"transactions":9,"vwap":2268},"2025-08-27",57.055,56.07,56.8,198200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":803,"percent_change":423,"volume":2276,"transactions":9,"vwap":2275},"2025-08-26",56.099998,56.79,55.92,56.52,139900,{"date":2278,"open":2245,"high":2279,"low":1609,"close":2272,"change":970,"percent_change":232,"volume":2280,"transactions":9,"vwap":2272},"2025-08-25",57.345,160200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":38,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":38},"2025-08-22",55.080002,57.88,54.85,1.66,3.04,345200,{"date":2290,"open":2291,"high":1619,"low":1595,"close":2292,"change":422,"percent_change":138,"volume":2293,"transactions":9,"vwap":2292},"2025-08-21",54.0099983,54.61,177100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":314,"percent_change":1241,"volume":2300,"transactions":9,"vwap":2299},"2025-08-20",55.09,55.28,54.21,54.25,159600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1787,"percent_change":864,"volume":2307,"transactions":9,"vwap":2306},"2025-08-19",55.23,55.43,54.5,54.83,190200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1635,"change":1423,"percent_change":1875,"volume":2313,"transactions":9,"vwap":1635},"2025-08-18",54.34,55.25,54.23,223100,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2299,"change":1294,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2299},"2025-08-15",55.27,53.85,-2.11,241900,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-14",57.28,54.685,55.42,-2.48,-4.28,388500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1534,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-13",56.51,58.45,56.145,57.9,3.12,403400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-12",52.63,56.2,52.4,56.15,4.16,8,720800,{"date":2346,"open":2029,"high":2003,"low":2347,"close":2348,"change":1190,"percent_change":1191,"volume":2349,"transactions":9,"vwap":2348},"2025-08-11",51.175,51.99,207900,{"date":2351,"open":2352,"high":2353,"low":2029,"close":2058,"change":233,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2058},"2025-08-08",52.71,53.34,-1.16,228900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1189,"change":200,"percent_change":90,"volume":2361,"transactions":9,"vwap":1189},"2025-08-07",52.43,52.87,51.65,192300,{"date":2363,"open":630,"high":2364,"low":1396,"close":1412,"change":1386,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1412},"2025-08-06",52.51,1.7,282600,{"date":2368,"open":2369,"high":1571,"low":1142,"close":1151,"change":1241,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1151},"2025-08-05",52.36,-2.03,275100,{"date":2373,"open":1149,"high":2374,"low":2031,"close":2375,"change":1943,"percent_change":304,"volume":2376,"transactions":9,"vwap":2375},"2025-08-04",53.267,52.19,343200,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-01",53.33,50.09,51.07,-1.89,-3.57,625800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1408,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1408},"2025-07-31",58.95,61.2,50,-10.9,-17.07,883700,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":931,"volume":2399,"transactions":9,"vwap":2397},"2025-07-30",65.26,63.055,63.86,-1.15,273100,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":939,"volume":2406,"transactions":9,"vwap":2404},"2025-07-29",65.78,64.63,65.010002,-0.12,159100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":381,"volume":2413,"transactions":9,"vwap":2410},"2025-07-28",64.3,65.13,64.12,0.77,149400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1794,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-25",63.28,65.12,62.86,64.36,2.16,157800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":264,"percent_change":610,"volume":2300,"transactions":9,"vwap":2427},"2025-07-24",62.73,63.105,62.475,63,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":103,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-23",61.93,62.87,61.67,62.83,1.63,231600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":737,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-22",61.24,62.37,60.93,61.82,0.96,200700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1191,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-21",61.61,61.72,60.87,61.23,0.21,197700,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":1998,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-18",62.26,60.97,61.099998,-1.28,196200,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":803,"percent_change":1665,"volume":2464,"transactions":9,"vwap":2463},"2025-07-17",61.41,62.6,61.89,206800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":923,"percent_change":422,"volume":2471,"transactions":9,"vwap":2470},"2025-07-16",61.6,61.86,60.74,61.47,175200,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2213,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-15",64.28,61.235,61.25,-3.36,203300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1022,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-14",64.099998,64.195,63.34,63.38,-1.46,97200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":315,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",64.95,65.47,64.14,64.32,-1.83,116100,{"date":2496,"open":2497,"high":177,"low":2498,"close":2499,"change":1718,"percent_change":755,"volume":2451,"transactions":9,"vwap":2499},"2025-07-10",64.74,64.010002,65.52,{"date":2501,"open":2502,"high":2489,"low":2503,"close":2504,"change":1665,"percent_change":1378,"volume":2505,"transactions":9,"vwap":2504},"2025-07-09",64.39,63.48,64.94,109900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1543,"volume":2513,"transactions":9,"vwap":2511},"2025-07-08",64.029999,64.545,63.7,64.26,0.54,334400,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":254,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-07",63.02,63.87,63.72,0.19,155500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":916,"volume":2528,"transactions":9,"vwap":2526},"2025-07-03",62.54,63.775,62.47,63.6,1.07,87100,{"date":2530,"open":2468,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":118,"volume":2535,"transactions":9,"vwap":2533},"2025-07-02",62.8,61.75,62.53,0.7,180100,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1598,"percent_change":1224,"volume":2541,"transactions":9,"vwap":2540},"2025-07-01",61.12,62.48,61.83,143100,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1443,"percent_change":1345,"volume":2547,"transactions":9,"vwap":2546},"2025-06-30",62.09,61.13,61.65,319900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2134,"percent_change":2412,"volume":2554,"transactions":9,"vwap":2553},"2025-06-27",61.060001,62.27,60.68,61.49,587700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-06-26",61.37,61.585,60.32,61.02,-0.16,-0.26,230100,{"date":2565,"open":2456,"high":2446,"low":2566,"close":2567,"change":1144,"percent_change":440,"volume":2568,"transactions":9,"vwap":2567},"2025-06-25",60.625,61.18,148700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2476,"change":1337,"percent_change":1643,"volume":2574,"transactions":9,"vwap":2476},"2025-06-24",61,61.485,60.72,143500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":274,"percent_change":47,"volume":2280,"transactions":9,"vwap":2580},"2025-06-23",59.81,60.58,59.23,60.41,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2577,"change":1462,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2577},"2025-06-20",60.6,60.64,59.6,-0.76,669800,{"date":2589,"open":2590,"high":2584,"low":2590,"close":2591,"change":1423,"percent_change":846,"volume":2592,"transactions":9,"vwap":2591},"2025-06-18",59.3,60.27,281100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2590,"change":2598,"percent_change":263,"volume":2599,"transactions":9,"vwap":2590},"2025-06-17",58.6,59.59,58.5,0.05,312100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2603},"2025-06-16",57.54,59.25,57.31,2.24,3.93,259000,{"date":2609,"open":2220,"high":2225,"low":2245,"close":2610,"change":1998,"percent_change":1080,"volume":2611,"transactions":9,"vwap":2610},"2025-06-13",57.0099983,222800,{"date":2613,"open":2614,"high":2597,"low":2615,"close":2614,"change":314,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-12",57.8,57.503,-0.99,381700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1337,"percent_change":1288,"volume":2624,"transactions":9,"vwap":2623},"2025-06-11",57.73,58.8,57.346,58.38,232200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2602,"change":811,"percent_change":1267,"volume":2313,"transactions":9,"vwap":2602},"2025-06-10",56.65,57.97,56.445,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":553,"percent_change":2598,"volume":2636,"transactions":9,"vwap":2635},"2025-06-09",56.68,56.92,56.305,56.56,181900,{"date":2638,"open":2209,"high":2633,"low":2639,"close":2640,"change":837,"percent_change":1152,"volume":2641,"transactions":9,"vwap":2640},"2025-06-06",56.36,56.53,211100,{"date":2643,"open":2304,"high":2644,"low":2645,"close":2646,"change":978,"percent_change":1210,"volume":2647,"transactions":9,"vwap":2646},"2025-06-05",55.97,55.19,55.82,182600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2412,"percent_change":2109,"volume":2654,"transactions":9,"vwap":2653},"2025-06-04",54.71,55.515,54.46,55.3,246100,{"date":2656,"open":1595,"high":2657,"low":2658,"close":2085,"change":1337,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2085},"2025-06-03",54.9,53.395,1.56,192900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2183,"change":1998,"percent_change":1999,"volume":1539,"transactions":9,"vwap":2183},"2025-06-02",54.09,54.335,53.315,{"date":2667,"open":1994,"high":2036,"low":2299,"close":2668,"change":1240,"percent_change":350,"volume":2669,"transactions":9,"vwap":2668},"2025-05-30",54.48,251900,{"date":2671,"open":2316,"high":2316,"low":2672,"close":2673,"change":2674,"percent_change":542,"volume":2464,"transactions":9,"vwap":2673},"2025-05-29",54.040001,55.0099983,-0.15,{"date":2676,"open":2677,"high":2247,"low":2678,"close":2679,"change":1919,"percent_change":513,"volume":2680,"transactions":9,"vwap":2679},"2025-05-28",55.4,54.97,55.16,180700,{"date":2682,"open":2683,"high":2182,"low":2684,"close":2685,"change":2686,"percent_change":2334,"volume":2687,"transactions":9,"vwap":2685},"2025-05-27",54.64,54.17,55.51,1.68,130000,{"date":2689,"open":2690,"high":2691,"low":2690,"close":1595,"change":2692,"percent_change":2693,"volume":1207,"transactions":9,"vwap":1595},"2025-05-23",53.53,54.41,-0.83,-1.52,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-22",53.99,55.29,54.66,0.44,0.81,191200,{"date":2703,"open":2704,"high":2705,"low":2162,"close":2704,"change":1998,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-21",54.22,55.099998,-1.44,495900,{"date":2709,"open":1642,"high":2710,"low":2711,"close":2673,"change":2712,"percent_change":971,"volume":2713,"transactions":9,"vwap":2673},"2025-05-20",55.225,54.39,-0.24,165000,{"date":2715,"open":2716,"high":2324,"low":2005,"close":2311,"change":1191,"percent_change":1045,"volume":2717,"transactions":9,"vwap":2311},"2025-05-19",54.63,150800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2405,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-16",55.11,55.49,54.799,55.12,-0.22,185200,{"date":2727,"open":2728,"high":2241,"low":2184,"close":1640,"change":2700,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1640},"2025-05-15",54.36,1.49,220800,{"date":2732,"open":2733,"high":2734,"low":1596,"close":2735,"change":1072,"percent_change":2025,"volume":2736,"transactions":9,"vwap":2735},"2025-05-14",55.07,55.89,54.43,208700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1617,"change":1718,"percent_change":1378,"volume":2742,"transactions":9,"vwap":1617},"2025-05-13",55.37,55.58,54.325,223700,{"date":2744,"open":2240,"high":2745,"low":2746,"close":2747,"change":83,"percent_change":382,"volume":2748,"transactions":9,"vwap":2747},"2025-05-12",55.54,53.92,54.8,158200,{"date":2750,"open":2751,"high":2752,"low":2101,"close":2753,"change":1190,"percent_change":1191,"volume":2754,"transactions":9,"vwap":2753},"2025-05-09",53.27,53.595,53.46,216900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2170,"change":1386,"percent_change":2286,"volume":2760,"transactions":9,"vwap":2170},"2025-05-08",52.92,53.97,52.76,179900,{"date":2762,"open":2763,"high":2338,"low":2764,"close":1163,"change":915,"percent_change":2765,"volume":2766,"transactions":9,"vwap":1163},"2025-05-07",52.35,51.59,1.21,226900,{"date":2768,"open":2769,"high":2770,"low":629,"close":2029,"change":1597,"percent_change":2519,"volume":2771,"transactions":9,"vwap":2029},"2025-05-06",51.36,52.32,233700,{"date":2773,"open":2037,"high":2774,"low":2775,"close":2144,"change":233,"percent_change":2354,"volume":2776,"transactions":9,"vwap":2144},"2025-05-05",52.27,51.41,270000,{"date":2778,"open":1565,"high":2779,"low":2780,"close":2340,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2340},"2025-05-02",52.6,50.522,1.72,3.39,290300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1944,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-01",48.55,51.0099983,48.029999,50.68,5.15,441900,{"date":2793,"open":1740,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-04-30",50.44,45.6,48.2,1.81,3.9,613000,{"date":2801,"open":2802,"high":16,"low":2803,"close":2804,"change":61,"percent_change":2053,"volume":933,"transactions":9,"vwap":2804},"2025-04-29",45.27,45.145,46.39,{"date":2806,"open":2807,"high":1775,"low":2808,"close":1746,"change":2809,"percent_change":532,"volume":2810,"transactions":9,"vwap":1746},"2025-04-28",44.99,44.53,0.23,373800,{"date":2812,"open":1975,"high":2813,"low":1975,"close":2814,"change":264,"percent_change":148,"volume":2815,"transactions":9,"vwap":2814},"2025-04-25",45.913,44.97,361300,{"date":2817,"open":1085,"high":2818,"low":2819,"close":2820,"change":2434,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-04-24",45.493,43.4,44.8,3.78,400700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1598,"percent_change":803,"volume":2829,"transactions":9,"vwap":2828},"2025-04-23",44.25,44.943,43,43.17,291700,{"date":181,"open":2831,"high":2832,"low":2833,"close":1069,"change":450,"percent_change":1544,"volume":2834,"transactions":9,"vwap":1069},42.23,43.09,41.94,286800]