[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGII":3,"homepage-market-summary":31,"stock-historical-DGII":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DGII","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},"Digi International Inc","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Digi International Inc is a Minnesota corporation that provides business and mission-critical Internet of Things (IoT) connectivity products and services. It operates through two segments: IoT Products & Services, which supports OEMs, enterprise, and government customers in deploying secure IoT connectivity solutions, and IoT Solutions, consisting of SmartSense and its Managed Network-as-a-Service (MNaaS) business offering wireless temperature and condition-based monitoring, employee task management, label printing, and other services. The company generates the majority of its revenue from the IoT Products & Services segment and mainly from the United States, with a presence in Europe, the Middle East and Africa, and the Rest of the world.","913","Hopkins, MN",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},75.61,74.8,76.84,74.595,73.39,2.22,3.02,301414.305799,9102,75.8075,86.84,34.41,318236.817484396,78.6,9198,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},25.98,274394,100153704.371099,185.43,"2025-04-22",[183,184,193,204,215,225,236,247,258,269,279,289,300,311,322,333,343,354,365,376,387,398,409,419,429,439,449,460,471,481,491,502,511,522,533,543,553,564,573,584,593,604,613,624,634,644,655,666,676,686,697,707,718,729,740,749,757,766,775,784,792,800,809,817,825,833,841,850,858,866,874,882,890,899,908,916,924,931,938,945,953,959,965,974,981,988,994,1001,1007,1013,1020,1029,1036,1043,1051,1060,1069,1076,1084,1092,1101,1108,1117,1126,1134,1142,1150,1159,1167,1175,1183,1191,1200,1208,1215,1224,1231,1240,1248,1257,1265,1274,1282,1290,1298,1306,1315,1323,1331,1339,1347,1356,1362,1369,1376,1383,1391,1397,1406,1414,1423,1432,1439,1446,1454,1462,1470,1478,1486,1491,1499,1505,1513,1522,1529,1536,1542,1550,1556,1563,1572,1579,1584,1592,1600,1609,1618,1626,1633,1641,1648,1656,1663,1670,1678,1686,1694,1701,1708,1715,1724,1733,1741,1749,1757,1763,1771,1777,1784,1790,1799,1808,1816,1822,1826,1833,1838,1843,1850,1858,1866,1875,1882,1890,1896,1901,1908,1915,1922,1926,1934,1941,1947,1953,1960,1968,1976,1985,1993,2002,2009,2016,2023,2030,2038,2046,2052,2058,2064,2069,2076,2083,2089,2098,2106,2114,2122,2129,2136,2140,2148,2157,2165,2169,2174,2183,2191,2196,2203,2208,2213,2220,2226,2231,2240,2247,2252,2259,2267,2272,2278,2284,2290,2296,2302,2308,2314,2321,2328,2335,2341,2349,2355,2362,2370,2377,2385,2391,2398,2407,2414,2420,2427,2433,2440,2448,2455,2462,2469,2477,2485,2491,2498,2505,2511,2519,2527,2534,2543,2548,2554,2560,2568,2573,2581,2588,2592,2597,2603,2610,2616,2620,2626,2632,2639,2646,2652,2659,2663,2666,2670,2675,2680,2686,2691,2697,2701,2704,2710,2716,2723,2729,2733,2738,2744,2751,2755,2762,2769,2771,2777,2784,2791,2798,2804,2810,2814,2818,2821,2827,2832,2836,2842,2849,2857,2862,2869,2878,2887,2894,2900,2907,2914,2921,2926],{"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":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",77.29,71.84,-2.84,-3.73,400127.556606,10347,73.7891,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",76.4,77.3,75.885,76.23,-0.27,-0.35,485559.408759,7573,76.2986,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",78.36,78.64,76.09,76.5,-1.72,-2.2,315360.124902,9955,76.662,{"date":216,"open":217,"high":207,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",77.51,75.29,78.22,-0.08,-0.1,364387.568487,9543,77.5803,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",77.46,78.53,77.12,78.3,1.55,2.02,357616.664083,10080,77.9727,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",73.99,76.855,73.78,76.75,1.45,1.93,455058.438828,12694,75.7883,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",74.94,76.9299,74,75.3,0.46,0.61,391682.54878,9797,75.6951,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",72.9,74.98,71.81,74.84,2.1,2.89,366470.028254,9224,74.2419,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":254,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",72.86,73.43,71.61,72.74,0.85,241748.051302,7318,72.5107,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",73.11,70.94,72.13,-0.53,-0.73,736826.645901,8706,72.0568,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",71.3,72.93,70.58,72.66,2.53,3.61,413821.368874,9455,71.9862,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",69,70.505,68.425,70.13,1.535,2.24,372059.343561,9355,69.6316,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",66.76,68.72,66.18,68.595,1.945,2.92,390231.551611,9433,67.7477,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",67.55,68.82,66.16,66.65,-2.38,-3.45,431613.055583,10105,67.0114,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":148,"volume":340,"transactions":341,"vwap":342},"2026-09-11",69.77,70.48,68.975,69.03,0.26,324942.068964,9693,69.4537,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",68.17,70.03,67.7011,68.77,-0.14,-0.2,223217.003559,7641,68.9161,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",69.06,70.07,68,68.91,-1,-1.43,325271.054907,7870,68.7224,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",69.18,70.64,68.58,69.91,0.55,0.79,210351.385402,6610,69.9399,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",69.93,70.42,68.555,69.36,-0.92,-1.31,239745.394741,7437,69.565,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",69.28,70.41,67.45,70.28,0.67,0.96,536369.108008,11154,69.5789,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",71.8,72.69,69.4,69.61,-1.52,-2.14,569130.348193,11624,70.3731,{"date":410,"open":411,"high":412,"low":392,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",73.25,74.68,71.13,-3.81,-5.08,442377.709681,11057,71.6077,{"date":420,"open":421,"high":422,"low":423,"close":249,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",75.86,76.52,74.19,-0.83,-1.1,240293.079471,7463,74.9126,{"date":430,"open":431,"high":219,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",77.66,75.23,75.77,-1.68,-2.17,278893.456445,7703,75.7158,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",76.2,78.46,77.45,1.37,1.8,213103.548668,8584,77.4155,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",75.63,76.81,75.42,76.08,0.16,0.21,224885.403728,6540,76.2506,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",75.33,75.985,73.955,75.92,2,2.71,230953.939035,7105,75.2974,{"date":472,"open":473,"high":252,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",74.47,72.6501,73.92,-0.99,-1.32,596521.406683,10158,74.1552,{"date":482,"open":238,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",75.27,73.01,74.91,1.3,1.77,349566.186024,8950,74.5887,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",75.43,75.58,72.36,73.61,-2.48,-3.26,467215.910714,11113,73.4868,{"date":503,"open":504,"high":504,"low":505,"close":208,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",81.78,75.76,-4.95,-6.11,518478.743968,10778,77.1382,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",81.6,82.67,80.75,81.04,-2.3,-2.76,426929.931522,10045,81.4723,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",85.28,86.0166,83.17,83.34,-1.78,-2.09,362875.342594,11071,84.0072,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",85.2,85.625,83.495,85.12,-0.02,297376.783902,8548,84.6355,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":221,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",85.3,85.69,84.15,85.14,-0.12,234726.322806,7765,84.9436,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",84.44,85.72,84.27,85.24,1.66,1.99,366600.164649,10483,85.1096,{"date":565,"open":527,"high":566,"low":567,"close":568,"change":569,"percent_change":47,"volume":570,"transactions":571,"vwap":572},"2026-08-11",84.42,82.2157,83.58,0.83,277173.374829,9080,83.3492,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",81.75,83.8921,80.885,82.75,1.05,1.29,369099.898604,10335,82.8871,{"date":585,"open":586,"high":26,"low":587,"close":588,"change":383,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",84.55,79.79,81.7,-1.58,540064.632595,13200,81.8404,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",76.88,83.42,70.63,83.01,10.26,14.1,791465.213748,17337,81.7429,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":254,"percent_change":275,"volume":610,"transactions":611,"vwap":612},"2026-08-05",72.24,73.8186,71.925,72.75,335618.88218,10463,72.6177,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",71.85,73.93,71.074,72.14,1.74,2.47,389364.952798,10179,72.7984,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":437,"vwap":633},"2026-08-03",69.5,71.29,69.015,70.4,0.68,0.98,259866.56617,70.087,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":307,"volume":641,"transactions":642,"vwap":643},"2026-07-31",69.37,70.89,67.93,69.72,1.53,279486.606224,8658,69.4661,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",67.06,68.7,66.77,68.19,2.66,4.06,318410.532002,9320,67.8066,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",66.8,67.5,63.99,65.53,-1.49,-2.22,339641.633012,7897,65.5273,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":476,"volume":673,"transactions":674,"vwap":675},"2026-07-28",66.52,67.39,65.2,67.02,-0.67,236369.609344,8175,66.8064,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":160,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",67.58,68.691,65.52,67.69,1.11,275834.96145,7202,67.1668,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",66.22,67.6,65.59,66.95,1.15,1.75,258179.638152,7642,66.7036,{"date":698,"open":690,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",67.87,65.28,65.8,-0.4,-0.6,250792.924591,5700,65.8084,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",66.05,67.7,65.96,66.2,-0.59,-0.88,218366.393307,6990,66.5588,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",65.38,67.0425,65.06,66.79,2.65,4.13,297128.427891,8377,66.4925,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",64.75,65.05,63.27,64.14,0.22,0.34,305539.169208,8425,64.0628,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",61.38,64.63,59.86,63.92,0.07,0.11,314300,{"date":750,"open":751,"high":734,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",62.99,62.57,63.85,-0.15,-0.23,406500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",67.71,68.39,62.62,64,-3.63,-5.37,548900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",67.41,67.72,66.34,67.63,1.4,2.11,535500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",66.58,67.48,64.64,66.23,-1.46,-2.16,669600,{"date":785,"open":786,"high":787,"low":788,"close":681,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":681},"2026-07-10",71.49,71.56,67.61,-4.67,-6.45,387000,{"date":793,"open":794,"high":795,"low":796,"close":495,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":495},"2026-07-09",72.73,74.45,72.050003,1.03,1.44,430900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",69.43,71.58,68.73,71.33,1.17,1.67,438500,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",72.7,69.56,70.16,-3.06,-4.18,378600,{"date":818,"open":819,"high":820,"low":796,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",72.21,75.31,73.22,1.07,1.48,412200,{"date":826,"open":251,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",74.18,71.37,72.15,-1.97,-2.66,528200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":424,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",74.2,76.41,73.87,74.12,-1.11,447400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",73.2,75.12,72.54,74.95,1.72,2.35,714200,{"date":851,"open":637,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",73.57,70.17,73.23,2.68,3.8,559600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":466,"volume":865,"transactions":9,"vwap":863},"2026-06-26",68.38,71.55,67.46,70.55,1.38,1637200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":773,"volume":873,"transactions":9,"vwap":871},"2026-06-25",68.96,69.92,67.15,69.17,1.43,258400,{"date":875,"open":876,"high":877,"low":678,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",68.68,69.46,67.74,-1.01,-1.47,385100,{"date":883,"open":327,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",68.98,65.23,68.75,-0.03,-0.04,317600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",69.54,70.82,68.12,68.78,-0.28,-0.41,264500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",69.24,69.78,68.019997,69.059998,1.68,2.49,470500,{"date":909,"open":910,"high":402,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",69.099998,67.24,67.38,-1.42,-2.06,247100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":755,"volume":923,"transactions":9,"vwap":921},"2026-06-16",69.11,69.63,68.33,68.8,-0.16,137700,{"date":925,"open":926,"high":370,"low":927,"close":868,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":868},"2026-06-15",69.62,68.28,0.28,0.41,278400,{"date":932,"open":933,"high":934,"low":935,"close":876,"change":153,"percent_change":936,"volume":937,"transactions":9,"vwap":876},"2026-06-12",68.79,70.21,68.34,0.51,215400,{"date":939,"open":940,"high":647,"low":941,"close":920,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":920},"2026-06-11",65.15,64.67,3.96,6.15,260500,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",66.19,67.82,64.37,-1.81,-2.73,327300,{"date":954,"open":638,"high":955,"low":956,"close":315,"change":957,"percent_change":589,"volume":958,"transactions":9,"vwap":315},"2026-06-09",68.29,63.15,-1.06,325100,{"date":960,"open":961,"high":962,"low":780,"close":911,"change":580,"percent_change":963,"volume":964,"transactions":9,"vwap":911},"2026-06-08",67.13,69.019997,1.96,413500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",68.24,68.55,65.4,65.95,-3.3,-4.77,255900,{"date":975,"open":976,"high":402,"low":977,"close":978,"change":580,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-04",66.89,65.7,69.25,1.9,239000,{"date":982,"open":902,"high":983,"low":984,"close":985,"change":986,"percent_change":831,"volume":987,"transactions":9,"vwap":985},"2026-06-03",70.3,67.43,67.96,-1.86,324200,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":444,"percent_change":466,"volume":993,"transactions":9,"vwap":992},"2026-06-02",68.67,70.79,69.82,430500,{"date":995,"open":657,"high":996,"low":997,"close":998,"change":999,"percent_change":620,"volume":1000,"transactions":9,"vwap":998},"2026-06-01",68.6,66.11,68.45,1.65,416800,{"date":1002,"open":1003,"high":955,"low":1004,"close":657,"change":913,"percent_change":1005,"volume":1006,"transactions":9,"vwap":657},"2026-05-29",67.84,65.55,-2.08,450400,{"date":1008,"open":691,"high":1009,"low":1010,"close":1011,"change":83,"percent_change":466,"volume":1012,"transactions":9,"vwap":1011},"2026-05-28",68.61,65.94,68.22,461300,{"date":1014,"open":876,"high":876,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",66.72,66.88,-1.53,-2.24,226200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",67.14,68.66,66.17,68.41,2.25,3.4,400900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":326,"change":773,"percent_change":1034,"volume":1035,"transactions":9,"vwap":326},"2026-05-22",64.92,66.87,64.88,3.29,366200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":445,"percent_change":265,"volume":1042,"transactions":9,"vwap":1041},"2026-05-21",61.89,64.38,61.5,64.050003,301300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":486,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",61.84,63.36,61.48,62.25,0.8,263200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",61.83,62.81,60.44,61.45,-1.07,-1.71,242300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",62.72,64.28,61.56,62.52,0.52,0.84,250200,{"date":1070,"open":1071,"high":743,"low":1072,"close":1073,"change":662,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",62.43,61.58,62,-3.46,579200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":839,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",65.99,66.059998,63.98,64.22,-1.7,489600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":856,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",62.080002,66.54,62.049999,65.33,6.18,467000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",62.36,62.53,60.81,61.53,-1.27,-2.02,308300,{"date":1102,"open":1103,"high":723,"low":1071,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",65.88,62.8,-2.98,-4.53,518700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",62.65,66.47,61.98,65.78,3.75,6.05,360300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",67.040001,69.81,61.62,62.029999,3.18,5.4,648700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":929,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-06",59.14,59.4,57.73,58.85,0.7,263400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",57.46,58.63,58.44,1.52,2.67,238600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":713,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",57.5,58.9,56.78,56.92,-1.03,221600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",56.23,57.57,56.040001,57.51,1.47,2.62,179900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1154,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1154},"2026-04-30",55.0099983,56.48,54.61,1.39,2.54,315200,{"date":1168,"open":1163,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",56.6,53.98,54.65,-0.13,-0.24,230800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":589,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-28",56.17,56.29,53.51,54.78,-2.8,276700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":284,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",56.67,57.61,55.71,56.36,-0.3,285100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",56.39,57.23,55.53,56.66,0.39,0.69,190200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":38,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":38},"2026-04-23",56,56.88,55.15,0.27,0.48,170100,{"date":1209,"open":1210,"high":1162,"low":1211,"close":1202,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-04-22",56.060001,55.29,0.2,0.36,199600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",55.6,56.5,55.32,55.8,0.31,0.56,236500,{"date":1225,"open":1226,"high":1227,"low":1163,"close":1228,"change":936,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-20",54.75,55.99,55.49,0.93,196000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",54.63,55.4,54.23,54.98,1.33,2.48,325200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":702,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",53.79,54.4,50.48,53.65,-0.74,463400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-15",54.76,55.040001,53.02,54.049999,-1.02,-1.85,201800,{"date":1258,"open":1259,"high":1260,"low":1163,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",55.099998,56.029999,55.07,-0.05,-0.09,253100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",53.48,55.24,53.43,55.12,1.27,2.36,323700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1057,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",54.6,54.62,53.28,53.85,-0.58,206200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1205,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-09",53.61,54.67,53.26,54.43,0.5,248800,{"date":1291,"open":1292,"high":1217,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",54.83,53.74,54.16,1.94,3.72,379500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":559,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-07",50.24,52.32,49.88,52.22,3.28,340100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-06",49.74,50.76,49.41,50.56,0.6,1.2,143700,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",47.66,50.07,49.96,0.88,1.79,167800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1320,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",48.78,49.86,48.64,49.080002,1.83,275100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":864,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",47.69,48.74,46.94,48.2,2.95,551200,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",48.049999,46.2,46.82,-0.65,-1.37,247900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",48.080002,48.23,47,47.47,-1.17,-2.41,240900,{"date":1357,"open":1319,"high":1358,"low":1359,"close":1327,"change":1099,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1327},"2026-03-26",50.44,48.52,-3.99,232100,{"date":1363,"open":1244,"high":1364,"low":1244,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",51.34,50.66,1.06,2.14,314600,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",49.07,50.89,49.6,0,259800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1373,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2026-03-23",48.83,50.46,1.81,3.79,232000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",49.23,47.19,47.79,-1.28,-2.61,987100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1371,"change":1280,"percent_change":1353,"volume":1396,"transactions":9,"vwap":1371},"2026-03-19",49.049999,50.35,48.89,304400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-18",49.94,50.86,49.099998,49.65,-0.57,-1.14,306000,{"date":1407,"open":1244,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",51.71,50.14,50.22,-0.18,-0.36,277200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",49.79,51.17,48,50.4,1.28,2.61,288300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-13",49.68,51.0099983,48.71,49.12,-0.22,-0.45,201600,{"date":1433,"open":1434,"high":1435,"low":1378,"close":1436,"change":1437,"percent_change":517,"volume":1438,"transactions":9,"vwap":1436},"2026-03-12",49.62,50.47,49.34,-1.16,300400,{"date":1440,"open":1441,"high":1400,"low":1442,"close":1443,"change":1444,"percent_change":148,"volume":1445,"transactions":9,"vwap":1443},"2026-03-11",49.97,49.84,50.5,0.19,161400,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-10",49.63,51.53,50.31,0.65,1.31,393000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":905,"volume":1461,"transactions":9,"vwap":1459},"2026-03-09",48.11,49.95,47.35,49.66,0.82,208900,{"date":1463,"open":1325,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",49.15,48.0099983,48.84,-1.26,-2.51,225800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":424,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",50,50.55,49.21,50.099998,-0.42,167200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1420,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",50.29,50.96,49.14,50.52,0.64,175200,{"date":1487,"open":1474,"high":1488,"low":1489,"close":1302,"change":1246,"percent_change":781,"volume":1490,"transactions":9,"vwap":1302},"2026-03-03",50.43,48.63,233700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":445,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-02",48.27,50.79,48.029999,50.62,3.69,207000,{"date":1500,"open":1501,"high":1502,"low":1351,"close":1503,"change":839,"percent_change":662,"volume":1504,"transactions":9,"vwap":1503},"2026-02-27",49.19,49.2,48.82,275500,{"date":1506,"open":1507,"high":1508,"low":1464,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",50.27,50.83,49.93,0.02,0.04,290200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-25",48.6,50.41,48.43,49.91,1.41,2.91,249800,{"date":1523,"open":1524,"high":1525,"low":1341,"close":1526,"change":1312,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-24",48.17,49.3,48.5,1.25,341500,{"date":1530,"open":1531,"high":1435,"low":1532,"close":1533,"change":517,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-23",50.18,47.38,47.9,-4.58,392400,{"date":1537,"open":1309,"high":1538,"low":1373,"close":1539,"change":1254,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-20",51.78,50.2,-1.99,371200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1123,"volume":1549,"transactions":9,"vwap":1547},"2026-02-19",49.53,51.26,48.87,51.22,1.58,454300,{"date":1551,"open":1552,"high":1553,"low":1456,"close":1554,"change":1132,"percent_change":872,"volume":1555,"transactions":9,"vwap":1554},"2026-02-18",48.9,49.81,49.64,389000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":630,"percent_change":1519,"volume":1562,"transactions":9,"vwap":1561},"2026-02-17",47.96,49.32,47.12,48.94,603900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-13",46.54,48.33,46.35,48.26,1.97,4.26,340400,{"date":1573,"open":1574,"high":1560,"low":1575,"close":1576,"change":549,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-12",46.5,44.88,46.29,-0.26,313700,{"date":1580,"open":1574,"high":1335,"low":1581,"close":1582,"change":1213,"percent_change":133,"volume":1583,"transactions":9,"vwap":1582},"2026-02-11",45.25,46.41,250100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":822,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-10",44.95,46.27,44.51,46.049999,2.38,259000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1460,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-09",44.029999,45.33,43.6,44.98,1.86,265000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",44.79,45.68,43.61,44.16,-0.56,-1.25,427200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-05",39.56,47.73,38.9,44.72,-1.83,-3.93,851600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":999,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-04",45.72,46.62,44.39,46.55,3.67,452400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":221,"percent_change":1429,"volume":1632,"transactions":9,"vwap":1631},"2026-02-03",45.0099983,45.71,44.14,44.9,292600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":243,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-02",43.07,45.18,42.98,45,4.48,307200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1635,"change":662,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1635},"2026-01-30",44.8,45.39,42.32,-4.9,489000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1197,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",45.02,45.4,43.8,45.29,0.87,305500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1631,"change":1452,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1631},"2026-01-28",44.83,45.84,43.88,3.01,422600,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":39,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",42.82,43.71,43.59,1.7,136700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1066,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",42.44,43.24,42.099998,42.86,1.23,415000,{"date":1679,"open":1680,"high":1681,"low":1645,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-23",43.58,43.69,42.34,-1.36,-3.11,284400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":936,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-22",43.54,44.19,43.42,43.7,1.18,149800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":936,"percent_change":61,"volume":1700,"transactions":9,"vwap":1699},"2026-01-21",43.099998,43.96,42.21,43.19,253900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1345,"percent_change":1684,"volume":1707,"transactions":9,"vwap":1706},"2026-01-20",43.32,44.5,42.53,42.68,195100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":275,"percent_change":1569,"volume":1714,"transactions":9,"vwap":1713},"2026-01-16",43.11,44.17,42.36,44.049999,331000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-15",43.02,43.83,42.97,43.2,0.47,1.1,172000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-14",42.54,42.88,41.96,42.73,0.05,0.12,191000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1706,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1706},"2026-01-13",41.92,42.99,41.29,0.86,2.06,256400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":631,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-12",40.83,42.02,40.47,41.82,2.4,216100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1017,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-09",42.37,42.58,40.65,40.84,-3.61,314700,{"date":1758,"open":1759,"high":1717,"low":1760,"close":1751,"change":1761,"percent_change":425,"volume":1762,"transactions":9,"vwap":1751},"2026-01-08",42.48,42.28,-0.47,259400,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-07",44.59,42.65,42.84,-1.59,-3.58,253400,{"date":1772,"open":1711,"high":1614,"low":1773,"close":1774,"change":1775,"percent_change":138,"volume":1776,"transactions":9,"vwap":1774},"2026-01-06",43.75,44.43,0.29,273500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1630,"change":631,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1630},"2026-01-05",43.31,44.73,43.28,2.27,212100,{"date":1785,"open":1786,"high":1787,"low":1759,"close":1788,"change":1172,"percent_change":1189,"volume":1789,"transactions":9,"vwap":1788},"2026-01-02",43.48,44.91,43.16,320900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-31",44.47,45.13,43.27,43.29,-0.86,-1.95,152600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-30",44.25,44.38,43.86,44.15,-0.11,-0.25,169100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":755,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",44.49,44.61,43.64,44.26,-0.52,335700,{"date":1817,"open":1818,"high":1819,"low":1596,"close":1810,"change":736,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1810},"2025-12-26",44.21,44.56,0.77,239100,{"date":1823,"open":1824,"high":1765,"low":1691,"close":1804,"change":1731,"percent_change":1205,"volume":1825,"transactions":9,"vwap":1804},"2025-12-24",43.98,127900,{"date":1827,"open":1704,"high":1828,"low":1829,"close":1594,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1594},"2025-12-23",44.55,43.97,-0.69,-1.54,176100,{"date":1834,"open":1630,"high":1835,"low":1836,"close":1614,"change":1738,"percent_change":963,"volume":1837,"transactions":9,"vwap":1614},"2025-12-22",45.35,43.87,266600,{"date":1839,"open":1840,"high":1841,"low":1781,"close":1803,"change":1775,"percent_change":393,"volume":1842,"transactions":9,"vwap":1803},"2025-12-19",43.33,44.66,1305500,{"date":1844,"open":1713,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1510,"volume":1849,"transactions":9,"vwap":1847},"2025-12-18",44.13,43.38,43.57,0.01,342900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1796,"volume":1857,"transactions":9,"vwap":1855},"2025-12-17",44.099998,44.32,43.3,43.56,-0.38,182800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1607,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-16",45.2,45.88,43.93,43.94,-2.77,361900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-15",45.93,46.0099983,45.060001,45.19,-0.32,-0.7,237500,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1082,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-12",47.34,45.24,45.51,-3.6,228900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":456,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-11",47.3,47.67,46.53,47.21,0.45,229500,{"date":1891,"open":1892,"high":1418,"low":1893,"close":1351,"change":1132,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1351},"2025-12-10",46.099998,45.97,1.51,338100,{"date":1897,"open":1898,"high":1574,"low":1644,"close":1899,"change":1197,"percent_change":275,"volume":1900,"transactions":9,"vwap":1899},"2025-12-09",45.78,46.3,249100,{"date":1902,"open":1903,"high":1904,"low":1643,"close":1905,"change":1460,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-08",45.21,46.11,45.91,1.82,356300,{"date":1909,"open":1681,"high":1910,"low":1911,"close":1912,"change":864,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-05",45.64,43.53,45.09,3.16,443200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1666,"change":372,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1666},"2025-12-04",42.83,43.72,42.57,1.84,301400,{"date":1923,"open":1919,"high":1635,"low":1924,"close":1925,"change":1721,"percent_change":682,"volume":1732,"transactions":9,"vwap":1925},"2025-12-03",42,42.92,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1738,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-02",41.7,42.63,41.56,42.45,2.07,227200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1173,"percent_change":1403,"volume":1940,"transactions":9,"vwap":1939},"2025-12-01",41.65,41.88,40.64,41.59,283600,{"date":1942,"open":1943,"high":1944,"low":1753,"close":1945,"change":284,"percent_change":1607,"volume":1946,"transactions":9,"vwap":1945},"2025-11-28",42.29,42.61,41.83,117500,{"date":1948,"open":1949,"high":1680,"low":1950,"close":1712,"change":1066,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1712},"2025-11-26",41.84,41.67,1.24,562600,{"date":1954,"open":1743,"high":1955,"low":1956,"close":1949,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1949},"2025-11-25",42.15,40.53,0.94,2.3,246600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1320,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",40,40.92,38.16,40.9,2.2,315500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1380,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-21",37.99,40.24,36.89,40.02,4.74,315600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-20",40.11,40.59,37.22,38.21,-1.6,-4.02,380400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1420,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-19",38.61,39.84,38.5,39.81,3.32,291600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-18",37.51,38.59,37.37,38.53,0.76,2.01,239300,{"date":2003,"open":2004,"high":2005,"low":1995,"close":2006,"change":2007,"percent_change":1768,"volume":2008,"transactions":9,"vwap":2006},"2025-11-17",38.38,38.86,37.77,-0.61,368200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2004,"change":754,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2004},"2025-11-14",37.74,39.17,37.12,-0.39,239200,{"date":2017,"open":2018,"high":1602,"low":2019,"close":1998,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1998},"2025-11-13",42.95,38.25,2.56,7.12,429200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":928,"percent_change":133,"volume":2029,"transactions":9,"vwap":2028},"2025-11-12",36.029999,36.6,35.15,35.97,257200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1197,"volume":2037,"transactions":9,"vwap":2035},"2025-11-11",35.6,36.0099983,35.16,35.69,0.14,120400,{"date":2039,"open":2040,"high":2041,"low":2027,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-10",35.99,36.59,35.55,0.15,0.42,116200,{"date":2047,"open":2048,"high":2049,"low":27,"close":2050,"change":754,"percent_change":1476,"volume":2051,"transactions":9,"vwap":2050},"2025-11-07",35.35,37.02,35.4,191400,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2042,"change":2056,"percent_change":1540,"volume":2057,"transactions":9,"vwap":2042},"2025-11-06",36.11,35.49,-0.72,110200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1132,"percent_change":1569,"volume":2063,"transactions":9,"vwap":2062},"2025-11-05",35.68,36.99,36.27,142200,{"date":2065,"open":2042,"high":2028,"low":2066,"close":2067,"change":1280,"percent_change":1982,"volume":2068,"transactions":9,"vwap":2067},"2025-11-04",35,35.57,169600,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":284,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-03",36.84,35.83,36.15,-1.44,241500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":383,"percent_change":329,"volume":2082,"transactions":9,"vwap":2081},"2025-10-31",37.89,38.23,36.57,36.68,173000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1970,"change":754,"percent_change":2014,"volume":2088,"transactions":9,"vwap":1970},"2025-10-30",38.11,38.56,37.82,125700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-29",38.71,38.95,37.66,38.14,-0.54,-1.4,149600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":148,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-28",38,38.78,37.46,38.68,0.99,123800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1814,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-27",38.97,39.36,38.2,38.3,-1.34,108500,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-24",39.62,38.75,38.82,-0.33,-0.84,69400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1222,"percent_change":242,"volume":2128,"transactions":9,"vwap":2127},"2025-10-23",38.52,39.61,38.33,39.15,139300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1996,"change":1872,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1996},"2025-10-22",38.91,39.2,38.45,-0.82,134300,{"date":2137,"open":2101,"high":2138,"low":2086,"close":2131,"change":754,"percent_change":1856,"volume":2139,"transactions":9,"vwap":2131},"2025-10-21",39.29,105100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":692,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-20",38.26,39.27,37.8,39.060001,3.03,102800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-17",37.97,38.22,37.25,37.91,-0.29,-0.76,130200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2110,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2110},"2025-10-16",38.080002,38.43,37.88,0.09,0.24,121800,{"date":2166,"open":2061,"high":2167,"low":2061,"close":2085,"change":242,"percent_change":942,"volume":2168,"transactions":9,"vwap":2085},"2025-10-15",38.18,137500,{"date":2170,"open":2035,"high":2171,"low":2035,"close":2172,"change":143,"percent_change":1320,"volume":2173,"transactions":9,"vwap":2172},"2025-10-14",37.11,36.66,124600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-13",36.02,36.5,35.79,36.34,0.97,2.74,122600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1607,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-10",36.62,36.91,35.31,35.37,-3.41,139200,{"date":2192,"open":2193,"high":2194,"low":2035,"close":2185,"change":108,"percent_change":455,"volume":2195,"transactions":9,"vwap":2185},"2025-10-09",36.36,36.81,124100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":822,"percent_change":1661,"volume":2202,"transactions":9,"vwap":2201},"2025-10-08",35.76,36.58,35.47,36.56,137400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2055,"change":1098,"percent_change":329,"volume":1921,"transactions":9,"vwap":2055},"2025-10-07",36.82,37.18,35.43,{"date":2209,"open":2177,"high":2186,"low":2210,"close":2211,"change":736,"percent_change":1229,"volume":2212,"transactions":9,"vwap":2211},"2025-10-06",36.26,36.76,205100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1761,"percent_change":1098,"volume":2219,"transactions":9,"vwap":2218},"2025-10-03",36.88,37.48,36.33,36.42,172800,{"date":2221,"open":2062,"high":2222,"low":2223,"close":1972,"change":1222,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1972},"2025-10-02",36.96,35.98,1.54,199000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2217,"change":1172,"percent_change":1412,"volume":1825,"transactions":9,"vwap":2217},"2025-10-01",36.09,36.55,35.82,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-30",37.029999,37.39,36.16,36.46,-0.62,-1.67,183700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1805,"percent_change":1189,"volume":2246,"transactions":9,"vwap":2245},"2025-09-29",37.43,37.49,36.9,37.080002,172100,{"date":2248,"open":2186,"high":2249,"low":2217,"close":2250,"change":123,"percent_change":630,"volume":2251,"transactions":9,"vwap":2250},"2025-09-26",37.53,37.19,183000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":549,"percent_change":1872,"volume":2258,"transactions":9,"vwap":2257},"2025-09-25",36.71,36.98,35.72,36.94,141300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":284,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-24",37.59,37.83,36.79,37.060001,-1.41,198000,{"date":2268,"open":2269,"high":2270,"low":2152,"close":2261,"change":928,"percent_change":2271,"volume":2068,"transactions":9,"vwap":2261},"2025-09-23",37.31,37.76,0.75,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2269,"change":1577,"percent_change":1830,"volume":2277,"transactions":9,"vwap":2269},"2025-09-22",37.45,37.61,36.78,161100,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2095,"percent_change":913,"volume":2283,"transactions":9,"vwap":2282},"2025-09-19",38.15,37.42,37.57,545600,{"date":2285,"open":2286,"high":2287,"low":2229,"close":2085,"change":1380,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2085},"2025-09-18",36.72,38.64,4.99,348700,{"date":2291,"open":2292,"high":2215,"low":2293,"close":2294,"change":148,"percent_change":1366,"volume":2295,"transactions":9,"vwap":2294},"2025-09-17",36.040001,35.71,36.3,224800,{"date":2297,"open":2178,"high":2223,"low":2298,"close":2299,"change":735,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-16",35.0099983,35.92,0.62,213900,{"date":2303,"open":2299,"high":2304,"low":2207,"close":2305,"change":539,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-15",36.29,35.7,-0.06,143300,{"date":2309,"open":2310,"high":2026,"low":2311,"close":2256,"change":1246,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2256},"2025-09-12",36.080002,35.24,-2.03,349100,{"date":2315,"open":2316,"high":2257,"low":2317,"close":2236,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2236},"2025-09-11",34.36,34.24,2.31,6.76,315300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":702,"percent_change":1437,"volume":2327,"transactions":9,"vwap":2326},"2025-09-10",34.42,35.23,33.74,34.15,146400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1262,"percent_change":349,"volume":2334,"transactions":9,"vwap":2333},"2025-09-09",34.53,34.58,33.9,34.55,136900,{"date":2336,"open":2311,"high":2337,"low":2338,"close":2339,"change":1263,"percent_change":1577,"volume":2340,"transactions":9,"vwap":2339},"2025-09-08",35.29,33.89,34.6,245900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1199,"transactions":9,"vwap":2346},"2025-09-05",34.29,34.95,34.040001,34.69,0.59,1.73,{"date":2350,"open":2332,"high":2351,"low":2352,"close":2353,"change":735,"percent_change":1451,"volume":2354,"transactions":9,"vwap":2353},"2025-09-04",34.39,33.86,34.099998,270300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2036,"percent_change":929,"volume":2361,"transactions":9,"vwap":2360},"2025-09-03",33.71,33.93,33.41,33.88,130500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2325,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2325},"2025-09-02",34.02,34.32,33.65,-0.98,-2.82,177400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":221,"percent_change":2154,"volume":2376,"transactions":9,"vwap":2375},"2025-08-29",34.99,35.099998,34.33,34.72,205700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":371,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-28",34.47,35.040001,33.96,34.82,1.6,196300,{"date":2386,"open":2387,"high":2374,"low":2388,"close":2389,"change":735,"percent_change":1451,"volume":2390,"transactions":9,"vwap":2389},"2025-08-27",33.92,33.64,34.27,133800,{"date":2392,"open":2366,"high":2393,"low":2394,"close":2395,"change":371,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-26",34.73,33.53,34.049999,1.64,186500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-25",34.43,34.57,33.44,33.5,-0.96,-2.79,167900,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2224,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-22",33.049999,34.71,34.46,4.68,316600,{"date":2415,"open":2416,"high":2359,"low":2417,"close":2418,"change":1761,"percent_change":2265,"volume":2419,"transactions":9,"vwap":2418},"2025-08-21",33.28,32.76,32.92,144700,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":1831,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-20",34.93,33.35,33.39,-4.41,196500,{"date":2428,"open":2429,"high":2430,"low":2352,"close":2422,"change":1156,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2422},"2025-08-19",33.91,35.34,4.39,225200,{"date":2434,"open":2435,"high":2403,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-18",32.25,33.46,1.22,3.78,186400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2237,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-15",33,33.099998,32.07,32.24,-1.89,240300,{"date":2449,"open":2326,"high":2450,"low":2451,"close":2452,"change":2446,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-14",34.35,32.8,32.86,-5.44,177900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":54,"percent_change":872,"volume":2461,"transactions":9,"vwap":2460},"2025-08-13",34.48,34.86,34.12,34.75,144800,{"date":2463,"open":2464,"high":2374,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2426,"transactions":9,"vwap":2466},"2025-08-12",32.81,32.2,34.26,1.76,5.42,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1451,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-11",32,32.95,31.7,32.5,2.04,436600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1806,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-08",32.48,32.73,31.71,31.85,-0.78,196200,{"date":2486,"open":2487,"high":2452,"low":2488,"close":2489,"change":2043,"percent_change":1721,"volume":2490,"transactions":9,"vwap":2489},"2025-08-07",32.58,30.69,32.099998,201500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1197,"percent_change":1951,"volume":2497,"transactions":9,"vwap":2496},"2025-08-06",31.77,32.23,31.6,31.95,134700,{"date":2499,"open":2500,"high":2489,"low":2501,"close":2502,"change":349,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-05",31.9,31.33,31.56,-0.44,131500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2473,"change":1222,"percent_change":445,"volume":2510,"transactions":9,"vwap":2473},"2025-08-04",31.36,32.02,31.16,248400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":880,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-01",31.82,32.12,30.91,31.14,-4.51,243700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2237,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-31",33.23,33.25,32.44,32.61,-1.87,259900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2521,"change":702,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2521},"2025-07-30",33.66,33.77,33.040001,-1.19,138100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-29",34.62,34.83,33.37,33.63,-0.68,-1.98,151800,{"date":2544,"open":2366,"high":2379,"low":2545,"close":2546,"change":1820,"percent_change":1958,"volume":2547,"transactions":9,"vwap":2546},"2025-07-28",33.15,34.31,134500,{"date":2549,"open":2550,"high":2551,"low":2545,"close":2552,"change":1775,"percent_change":1654,"volume":2553,"transactions":9,"vwap":2552},"2025-07-25",33.45,33.85,33.54,111800,{"date":2555,"open":2556,"high":2394,"low":2557,"close":2522,"change":2558,"percent_change":1388,"volume":2559,"transactions":9,"vwap":2522},"2025-07-24",33.51,33.0099983,-0.43,186200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":580,"volume":2567,"transactions":9,"vwap":2565},"2025-07-23",33.58,33.72,33.17,33.68,0.43,117300,{"date":2569,"open":2570,"high":2436,"low":2472,"close":2522,"change":2571,"percent_change":2162,"volume":2572,"transactions":9,"vwap":2522},"2025-07-22",33.2,0.03,133000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1197,"volume":2580,"transactions":9,"vwap":2578},"2025-07-21",33.3,33.57,32.96,33.22,0.13,105900,{"date":2582,"open":2332,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":781,"volume":2587,"transactions":9,"vwap":2585},"2025-07-18",34.09,32.87,33.09,-0.49,132500,{"date":2589,"open":2443,"high":2429,"low":2443,"close":2562,"change":2590,"percent_change":1237,"volume":2591,"transactions":9,"vwap":2562},"2025-07-17",0.44,154000,{"date":2593,"open":2594,"high":2316,"low":2595,"close":2596,"change":928,"percent_change":275,"volume":2190,"transactions":9,"vwap":2596},"2025-07-16",33.12,32.31,33.14,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2452,"change":456,"percent_change":1484,"volume":2602,"transactions":9,"vwap":2452},"2025-07-15",32.98,33.21,32.67,192500,{"date":2604,"open":2605,"high":2529,"low":2606,"close":2607,"change":957,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-14",33.6,32.52,32.65,-3.14,166300,{"date":2611,"open":2375,"high":2612,"low":2562,"close":2357,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2357},"2025-07-11",34.87,-1.3,-3.71,136500,{"date":2617,"open":2618,"high":2067,"low":2330,"close":2298,"change":2154,"percent_change":2134,"volume":2619,"transactions":9,"vwap":2298},"2025-07-10",35.28,119000,{"date":2621,"open":2622,"high":2623,"low":2393,"close":2624,"change":887,"percent_change":220,"volume":2625,"transactions":9,"vwap":2624},"2025-07-09",35.38,35.53,35.3,146500,{"date":2627,"open":2624,"high":2628,"low":2375,"close":2629,"change":2630,"percent_change":138,"volume":2631,"transactions":9,"vwap":2629},"2025-07-08",35.8,35.33,0.23,283800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2373,"change":2120,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2373},"2025-07-07",35.59,36.19,35.029999,-2.34,165400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":148,"percent_change":822,"volume":2645,"transactions":9,"vwap":2644},"2025-07-03",35.75,36.14,35.56,35.94,97900,{"date":2647,"open":2648,"high":2032,"low":2649,"close":2643,"change":2650,"percent_change":1957,"volume":2651,"transactions":9,"vwap":2643},"2025-07-02",35.25,34.8,0.33,133300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2324,"change":2657,"percent_change":1366,"volume":2658,"transactions":9,"vwap":2324},"2025-07-01",34.63,35.58,34.45,0.37,114600,{"date":2660,"open":2618,"high":2661,"low":2537,"close":2458,"change":887,"percent_change":1263,"volume":2662,"transactions":9,"vwap":2458},"2025-06-30",35.44,145200,{"date":2664,"open":2536,"high":2624,"low":2400,"close":2665,"change":455,"percent_change":253,"volume":1599,"transactions":9,"vwap":2665},"2025-06-27",34.89,{"date":2667,"open":2316,"high":2537,"low":2668,"close":2393,"change":2590,"percent_change":1420,"volume":2669,"transactions":9,"vwap":2393},"2025-06-26",34.16,152300,{"date":2671,"open":2672,"high":2672,"low":2364,"close":2343,"change":2673,"percent_change":350,"volume":2674,"transactions":9,"vwap":2343},"2025-06-25",34.5,-0.07,98000,{"date":2676,"open":2677,"high":2672,"low":2678,"close":2316,"change":1213,"percent_change":1366,"volume":2679,"transactions":9,"vwap":2316},"2025-06-24",34,33.76,129800,{"date":2681,"open":2682,"high":2677,"low":2683,"close":2677,"change":2684,"percent_change":1304,"volume":2685,"transactions":9,"vwap":2677},"2025-06-23",32.93,32.74,1.08,139100,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2418,"change":2014,"percent_change":1353,"volume":2690,"transactions":9,"vwap":2418},"2025-06-20",33.59,32.89,207600,{"date":2692,"open":2693,"high":2694,"low":2409,"close":2695,"change":2579,"percent_change":1197,"volume":2696,"transactions":9,"vwap":2695},"2025-06-18",33.16,33.61,33.31,174800,{"date":2698,"open":2584,"high":2436,"low":2584,"close":2699,"change":1172,"percent_change":2014,"volume":2700,"transactions":9,"vwap":2699},"2025-06-17",33.18,88900,{"date":2702,"open":2538,"high":2325,"low":2570,"close":2695,"change":339,"percent_change":372,"volume":2703,"transactions":9,"vwap":2695},"2025-06-16",97800,{"date":2705,"open":2706,"high":2387,"low":2707,"close":2409,"change":879,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2409},"2025-06-13",33.4,32.84,-2.97,154200,{"date":2711,"open":2353,"high":2333,"low":2712,"close":2713,"change":2014,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-12",33.95,34.060001,-1.13,138900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2656,"change":2721,"percent_change":957,"volume":2722,"transactions":9,"vwap":2656},"2025-06-11",34.91,35.17,34.2,-0.37,183400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2382,"change":221,"percent_change":2154,"volume":2728,"transactions":9,"vwap":2382},"2025-06-10",34.92,35.12,34.59,171700,{"date":2730,"open":2401,"high":2066,"low":2374,"close":2725,"change":160,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2725},"2025-06-09",2.17,181100,{"date":2734,"open":2677,"high":2735,"low":2694,"close":2736,"change":1820,"percent_change":1958,"volume":2737,"transactions":9,"vwap":2736},"2025-06-06",34.22,34.18,133600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2359,"change":349,"percent_change":1476,"volume":2743,"transactions":9,"vwap":2359},"2025-06-05",33.7,33.78,33.34,96700,{"date":2745,"open":2695,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":68,"volume":2750,"transactions":9,"vwap":2748},"2025-06-04",33.67,33.24,33.55,0.3,146600,{"date":2752,"open":2523,"high":2753,"low":2465,"close":2522,"change":569,"percent_change":2020,"volume":2754,"transactions":9,"vwap":2522},"2025-06-03",33.36,158700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1848,"percent_change":2571,"volume":2761,"transactions":9,"vwap":2760},"2025-06-02",32.27,32.64,31.76,32.42,143600,{"date":2763,"open":2758,"high":2758,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-30",32.060001,32.41,-0.51,-1.55,179700,{"date":2770,"open":2443,"high":2699,"low":2464,"close":2418,"change":1510,"percent_change":108,"volume":2709,"transactions":9,"vwap":2418},"2025-05-29",{"date":2772,"open":2773,"high":2472,"low":2774,"close":2775,"change":1730,"percent_change":2043,"volume":2776,"transactions":9,"vwap":2775},"2025-05-28",32.83,32.51,32.9,149400,{"date":2778,"open":2779,"high":2693,"low":2780,"close":2781,"change":1198,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-27",32.68,32.54,32.85,2.15,132300,{"date":2785,"open":2502,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1344,"volume":2790,"transactions":9,"vwap":2788},"2025-05-23",32.21,31.25,32.16,-0.21,173500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2579,"percent_change":128,"volume":2797,"transactions":9,"vwap":2796},"2025-05-22",32.040001,32.53,31.78,32.37,193400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2445,"change":1344,"percent_change":2541,"volume":2803,"transactions":9,"vwap":2445},"2025-05-21",32.39,33.060001,32.029999,136400,{"date":2805,"open":2806,"high":2807,"low":2584,"close":2689,"change":897,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2689},"2025-05-20",33.13,33.33,-1.23,119300,{"date":2811,"open":2812,"high":2423,"low":2812,"close":2575,"change":1848,"percent_change":2571,"volume":2813,"transactions":9,"vwap":2575},"2025-05-19",32.77,140100,{"date":2815,"open":2522,"high":2403,"low":2557,"close":2816,"change":1511,"percent_change":1731,"volume":2817,"transactions":9,"vwap":2816},"2025-05-16",33.29,194100,{"date":2819,"open":2747,"high":2576,"low":2409,"close":2522,"change":539,"percent_change":2306,"volume":2820,"transactions":9,"vwap":2522},"2025-05-15",105200,{"date":2822,"open":2387,"high":2823,"low":2824,"close":2824,"change":2825,"percent_change":328,"volume":2826,"transactions":9,"vwap":2824},"2025-05-14",34.029999,33.27,-0.81,145800,{"date":2828,"open":2829,"high":2351,"low":2357,"close":2830,"change":455,"percent_change":1721,"volume":2831,"transactions":9,"vwap":2830},"2025-05-13",33.98,34.080002,187300,{"date":2833,"open":2400,"high":2400,"low":2600,"close":2387,"change":692,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2387},"2025-05-12",3.51,232400,{"date":2837,"open":2838,"high":2584,"low":2839,"close":2812,"change":2271,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2812},"2025-05-09",31.92,31.57,2.34,163800,{"date":2843,"open":2844,"high":2807,"low":2845,"close":2508,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2508},"2025-05-08",30.3,30.2,3.95,14.07,448300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1775,"volume":2856,"transactions":9,"vwap":2854},"2025-05-07",28.22,28.25,27.71,28.07,0.08,203100,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":888,"percent_change":349,"volume":2156,"transactions":9,"vwap":2861},"2025-05-06",27.55,28.14,27.99,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1856,"percent_change":2112,"volume":2868,"transactions":9,"vwap":2867},"2025-05-05",28.44,28.64,27.61,28.030001,123600,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-02",28.18,28.95,27.93,28.41,0.58,2.08,275200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-01",27.43,28.040001,26.97,27.83,0.63,2.32,175800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1280,"percent_change":529,"volume":2893,"transactions":9,"vwap":2892},"2025-04-30",27.3,27.32,26.69,27.2,180300,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":746,"percent_change":123,"volume":2899,"transactions":9,"vwap":2898},"2025-04-29",27.49,27.97,27.78,115500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2853,"change":1730,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2853},"2025-04-28",27.73,27.98,27.26,0.18,118400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2043,"percent_change":371,"volume":2913,"transactions":9,"vwap":2912},"2025-04-25",27.29,27.67,27.13,27.66,98100,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":630,"percent_change":295,"volume":2920,"transactions":9,"vwap":2919},"2025-04-24",26.83,27.57,26.72,27.51,130300,{"date":2922,"open":2866,"high":2923,"low":2924,"close":2916,"change":736,"percent_change":1420,"volume":2925,"transactions":9,"vwap":2916},"2025-04-23",27.89,26.74,211700,{"date":181,"open":2927,"high":2928,"low":177,"close":2929,"change":888,"percent_change":754,"volume":2930,"transactions":9,"vwap":2929},26.53,26.65,26.49,191600]